UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,815.57 +257.46 (+0.65%) Bitcoin GBP
51,618.85 +3,279.40 (+6.78%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00022500 | 2024-05-13 1:29PM EDT | 2024-05-17 | 4.80 | 3.40 | 3.70 | 0.00 | - | 5 | 520 | 133.59% |
| ASPN240621C00022500 | 2024-05-15 11:00AM EDT | 2024-06-21 | 4.00 | 4.00 | 4.20 | -1.19 | -22.93% | 1 | 109 | 63.62% |
| ASPN240719C00022500 | 2024-05-10 3:41PM EDT | 2024-07-19 | 5.40 | 4.60 | 4.80 | 0.00 | - | 10 | 531 | 65.77% |
| ASPN240816C00022500 | 2024-05-15 12:30PM EDT | 2024-08-16 | 5.35 | 5.50 | 5.60 | -0.87 | -13.99% | 1 | 159 | 74.46% |
| ASPN241018C00022500 | 2024-05-13 10:42AM EDT | 2024-10-18 | 6.96 | 6.20 | 6.50 | 0.00 | - | 1 | 40 | 71.29% |
| ASPN241115C00022500 | 2024-04-29 12:02PM EDT | 2024-11-15 | 1.84 | 7.00 | 7.20 | 0.00 | - | - | 3 | 77.42% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.21 | 7.30 | 7.60 | 0.00 | - | 30 | 33 | 76.03% |
| ASPN260116C00022500 | 2024-05-10 10:03AM EDT | 2026-01-16 | 11.60 | 11.20 | 11.90 | 0.00 | - | 2 | 9 | 82.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00022500 | 2024-05-14 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 4 | 938 | 84.38% |
| ASPN240621P00022500 | 2024-05-15 11:05AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 73 | 232 | 51.56% |
| ASPN240719P00022500 | 2024-05-15 11:27AM EDT | 2024-07-19 | 1.00 | 0.85 | 0.95 | 0.00 | - | 55 | 67 | 53.42% |
| ASPN240816P00022500 | 2024-05-14 10:18AM EDT | 2024-08-16 | 1.50 | 1.60 | 1.75 | 0.00 | - | 100 | 343 | 63.09% |
| ASPN241018P00022500 | 2024-05-08 12:36PM EDT | 2024-10-18 | 2.55 | 2.30 | 2.45 | 0.00 | - | 60 | 124 | 60.99% |
| ASPN241115P00022500 | 2024-05-15 2:18PM EDT | 2024-11-15 | 2.85 | 2.85 | 3.00 | -0.95 | -20.00% | 1 | 2 | 64.84% |
| ASPN250117P00022500 | 2024-05-10 2:50PM EDT | 2025-01-17 | 3.25 | 3.40 | 3.60 | 0.00 | - | 2 | 24 | 63.77% |
© 2024 Yahoo. All rights reserved.