Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.10 -6.80 (-0.12%) Dow
39,070.46 -57.34 (-0.15%) Nasdaq
17,834.92 +29.76 (+0.17%) Bitcoin USD
61,748.97 +765.22 (+1.25%) CMC Crypto 200
1,286.02 +19.87 (+1.57%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719C00002500 | 2024-05-14 9:30AM EDT | 2.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN240719C00005000 | 2024-02-21 3:04PM EDT | 5.00 | 12.10 | 10.40 | 11.60 | 0.00 | - | 1 | 8 | 0.00% |
| ASPN240719C00007500 | 2024-05-07 12:22PM EDT | 7.50 | 19.55 | 22.40 | 25.40 | 0.00 | - | 1 | 48 | 1,693.75% |
| ASPN240719C00010000 | 2024-05-14 9:30AM EDT | 10.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| ASPN240719C00012500 | 2024-06-26 1:49PM EDT | 12.50 | 12.03 | 11.80 | 12.70 | 0.00 | - | 30 | 48 | 205.86% |
| ASPN240719C00015000 | 2024-06-26 12:56PM EDT | 15.00 | 9.80 | 9.30 | 9.50 | 0.00 | - | 5 | 1,616 | 103.52% |
| ASPN240719C00017500 | 2024-06-26 9:35AM EDT | 17.50 | 7.20 | 6.80 | 7.10 | 0.00 | - | 1 | 1,406 | 83.98% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 20.00 | 4.35 | 4.50 | 4.80 | -6.15 | -58.57% | 10 | 1,279 | 74.41% |
| ASPN240719C00022500 | 2024-06-26 3:51PM EDT | 22.50 | 2.80 | 2.55 | 2.65 | 0.00 | - | 4 | 531 | 64.26% |
| ASPN240719C00025000 | 2024-06-27 1:55PM EDT | 25.00 | 1.20 | 1.10 | 1.20 | -0.10 | -7.69% | 122 | 1,335 | 58.98% |
| ASPN240719C00027500 | 2024-06-27 12:38PM EDT | 27.50 | 0.45 | 0.40 | 0.50 | -0.04 | -8.16% | 4 | 679 | 59.47% |
| ASPN240719C00030000 | 2024-06-27 12:28PM EDT | 30.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 68 | 1,861 | 62.11% |
| ASPN240719C00032500 | 2024-06-26 1:31PM EDT | 32.50 | 0.17 | 0.05 | 0.60 | +0.11 | +183.33% | 1 | 244 | 91.99% |
| ASPN240719C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 1,942 | 66.41% |
| ASPN240719C00037500 | 2024-06-21 1:28PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 550 | 555 | 126.17% |
| ASPN240719C00040000 | 2024-06-25 9:33AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,493 | 94.92% |
| ASPN240719C00045000 | 2024-06-11 2:38PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 1,512 | 148.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240719P00005000 | 2023-10-26 3:13PM EDT | 5.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | - | 0 | 409.38% |
| ASPN240719P00007500 | 2024-05-07 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| ASPN240719P00010000 | 2024-05-13 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,006 | 257.42% |
| ASPN240719P00012500 | 2024-05-10 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 562 | 200.98% |
| ASPN240719P00015000 | 2024-06-26 1:50PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 90.63% |
| ASPN240719P00017500 | 2024-06-14 12:25PM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 310 | 102.54% |
| ASPN240719P00020000 | 2024-06-27 1:09PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 21 | 342 | 65.04% |
| ASPN240719P00022500 | 2024-06-27 11:29AM EDT | 22.50 | 0.70 | 0.55 | 0.70 | +0.06 | +9.38% | 10 | 131 | 57.62% |
| ASPN240719P00025000 | 2024-06-27 10:19AM EDT | 25.00 | 1.80 | 1.65 | 1.80 | +0.06 | +3.45% | 11 | 2,126 | 55.47% |
| ASPN240719P00027500 | 2024-06-27 11:09AM EDT | 27.50 | 3.51 | 3.40 | 3.60 | +0.01 | +0.29% | 2 | 30 | 53.32% |
| ASPN240719P00030000 | 2024-06-25 1:51PM EDT | 30.00 | 5.99 | 5.10 | 5.90 | +0.84 | +16.31% | 1 | 233 | 67.58% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 35.00 | 4.66 | 10.40 | 11.00 | 0.00 | - | 4 | 2 | 71.09% |
| ASPN240719P00040000 | 2024-06-20 1:07PM EDT | 40.00 | 11.89 | 15.30 | 15.80 | 0.00 | - | 25 | 0 | 112.89% |
© 2024 Yahoo. All rights reserved.