UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,852.12 +294.01 (+0.74%) Bitcoin GBP
52,020.89 +3,474.89 (+7.16%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00012500 | 2024-05-13 9:30AM EDT | 2024-05-17 | 14.90 | 13.30 | 15.30 | 0.00 | - | 1 | 70 | 744.14% |
| ASPN240719C00012500 | 2024-05-13 2:33PM EDT | 2024-07-19 | 15.00 | 13.50 | 13.80 | 0.00 | - | 2 | 72 | 106.45% |
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 2024-08-16 | 8.50 | 12.10 | 14.00 | 0.00 | - | 2 | 22 | 116.02% |
| ASPN241018C00012500 | 2024-03-01 12:19PM EDT | 2024-10-18 | 7.00 | 5.50 | 6.90 | 0.00 | - | 2 | 88 | 0.00% |
| ASPN241115C00012500 | 2024-05-02 9:44AM EDT | 2024-11-15 | 9.70 | 13.60 | 15.40 | 0.00 | - | - | 0 | 101.95% |
| ASPN241220C00012500 | 2024-05-15 12:28PM EDT | 2024-12-20 | 14.20 | 14.10 | 14.60 | -1.30 | -8.39% | 1 | 44 | 88.57% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 2025-01-17 | 5.20 | 14.10 | 14.80 | 0.00 | - | - | 5 | 86.52% |
| ASPN260116C00012500 | 2024-05-02 1:51PM EDT | 2026-01-16 | 14.25 | 16.10 | 16.80 | 0.00 | - | 1 | 1 | 88.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00012500 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 233 | 396.88% |
| ASPN240621P00012500 | 2024-05-02 10:23AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 12 | 166.41% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 562 | 126.17% |
| ASPN240816P00012500 | 2024-05-02 2:07PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 105.66% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 2024-10-18 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 83.20% |
| ASPN241115P00012500 | 2024-05-02 3:36PM EDT | 2024-11-15 | 0.62 | 0.00 | 0.90 | 0.00 | - | 21 | 138 | 79.10% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 2024-12-20 | 1.00 | 0.40 | 0.50 | 0.00 | - | 6 | 41 | 72.46% |
| ASPN260116P00012500 | 2024-05-07 9:40AM EDT | 2026-01-16 | 1.90 | 1.90 | 2.20 | 0.00 | - | 1 | 11 | 73.66% |
© 2024 Yahoo. All rights reserved.