Singapore markets closed

Aspen Aerogels, Inc. (ASPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.10-0.57 (-1.86%)
At close: 04:00PM EDT
30.72 +0.62 (+2.06%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240621C000150002024-05-21 10:13AM EDT15.0012.2014.4017.000.00-124405.47%
ASPN240621C000175002024-05-24 10:16AM EDT17.5011.6711.9014.500.00-126330.86%
ASPN240621C000200002024-06-12 12:04PM EDT20.0011.148.9012.200.00-4112243.75%
ASPN240621C000225002024-05-24 10:49AM EDT22.506.956.908.600.00-4107140.63%
ASPN240621C000250002024-06-11 3:59PM EDT25.004.404.405.800.00-1453161.82%
ASPN240621C000300002024-06-14 2:59PM EDT30.001.020.801.10-0.66-39.29%322,01754.20%
ASPN240621C000350002024-06-14 2:59PM EDT35.000.070.000.15-0.11-61.11%12738468.75%
ASPN240621C000400002024-06-10 10:46AM EDT40.000.100.000.050.00-25011095.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ASPN240621P000125002024-05-02 10:23AM EDT12.500.100.000.750.00-2012438.28%
ASPN240621P000150002024-06-11 9:30AM EDT15.000.110.000.050.00-250220.31%
ASPN240621P000175002024-05-16 11:04AM EDT17.500.050.000.100.00-1407193.75%
ASPN240621P000200002024-05-24 1:22PM EDT20.000.040.000.050.00-5162135.94%
ASPN240621P000225002024-06-11 12:49PM EDT22.500.060.000.300.00-53286140.63%
ASPN240621P000250002024-06-13 1:27PM EDT25.000.050.000.250.00-671,10294.14%
ASPN240621P000300002024-06-14 9:51AM EDT30.000.750.851.00-0.47-38.52%1458658.69%
ASPN240621P000350002024-06-12 11:51AM EDT35.004.004.605.300.00-2363.28%
ASPN240621P000400002024-05-23 11:17AM EDT40.0012.799.5010.200.00-11152.34%