UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.83 +0.81 (+1.04%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,867.25 +309.14 (+0.78%) Bitcoin GBP
52,091.53 +3,538.95 (+7.29%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00015000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 10.40 | 11.00 | 11.20 | 0.00 | - | 105 | 498 | 326.56% |
| ASPN240621C00015000 | 2024-05-14 1:24PM EDT | 2024-06-21 | 11.50 | 11.10 | 11.30 | 0.00 | - | 1 | 25 | 108.59% |
| ASPN240719C00015000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 11.42 | 11.10 | 11.40 | 0.00 | - | 3 | 1,377 | 87.30% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 9.80 | 11.40 | 11.70 | 0.00 | - | 2 | 1,991 | 91.50% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 10.00 | 11.70 | 12.00 | 0.00 | - | 401 | 504 | 81.84% |
| ASPN241220C00015000 | 2024-05-06 2:29PM EDT | 2024-12-20 | 11.50 | 12.40 | 12.60 | 0.00 | - | 12 | 116 | 86.08% |
| ASPN250117C00015000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 12.50 | 12.50 | 12.90 | +0.30 | +2.46% | 4 | 24 | 85.60% |
| ASPN260116C00015000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 14.60 | 15.00 | 15.50 | 0.00 | - | 1 | 6 | 88.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00015000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,438 | 278.13% |
| ASPN240621P00015000 | 2024-05-15 12:31PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 1 | 50 | 92.58% |
| ASPN240719P00015000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.40 | 0.00 | - | 19 | 129 | 87.70% |
| ASPN240816P00015000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 535 | 84.96% |
| ASPN241018P00015000 | 2024-05-06 12:42PM EDT | 2024-10-18 | 0.67 | 0.35 | 0.50 | 0.00 | - | 10 | 62 | 66.89% |
| ASPN241115P00015000 | 2024-05-06 12:18PM EDT | 2024-11-15 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 37 | 70.70% |
| ASPN241220P00015000 | 2024-05-14 10:23AM EDT | 2024-12-20 | 0.83 | 0.80 | 0.95 | 0.00 | - | 2 | 6 | 70.70% |
| ASPN250117P00015000 | 2024-05-14 3:55PM EDT | 2025-01-17 | 1.05 | 0.95 | 1.05 | 0.00 | - | 10 | 1,516 | 69.82% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 3.72 | 1.80 | 2.15 | 0.00 | - | - | 20 | 72.46% |
| ASPN260116P00015000 | 2024-05-02 11:56AM EDT | 2026-01-16 | 3.02 | 2.80 | 3.10 | 0.00 | - | 1 | 51 | 71.68% |
© 2024 Yahoo. All rights reserved.