Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,471.98 -5.92 (-0.11%) Dow
39,086.99 -40.81 (-0.10%) Nasdaq
17,831.18 +26.02 (+0.15%) Bitcoin USD
61,785.37 +780.71 (+1.28%) CMC Crypto 200
1,287.74 +21.60 (+1.71%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816C00012500 | 2024-05-02 10:03AM EDT | 12.50 | 8.50 | 15.90 | 19.40 | 0.00 | - | 2 | 22 | 450.98% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 386.91% |
| ASPN240816C00017500 | 2024-06-18 10:06AM EDT | 17.50 | 11.98 | 7.40 | 7.70 | 0.00 | - | 10 | 2,265 | 94.73% |
| ASPN240816C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 6.15 | 5.60 | 5.70 | 0.00 | - | 5 | 276 | 90.43% |
| ASPN240816C00022500 | 2024-06-27 1:21PM EDT | 22.50 | 4.10 | 3.90 | 4.10 | -0.10 | -2.38% | 2 | 149 | 85.45% |
| ASPN240816C00025000 | 2024-06-27 11:43AM EDT | 25.00 | 2.65 | 2.75 | 2.85 | -0.25 | -8.62% | 43 | 3,616 | 84.72% |
| ASPN240816C00027500 | 2024-06-27 12:25PM EDT | 27.50 | 1.68 | 1.80 | 1.90 | -0.17 | -9.19% | 24 | 813 | 82.47% |
| ASPN240816C00030000 | 2024-06-27 12:32PM EDT | 30.00 | 1.20 | 1.20 | 1.30 | -0.06 | -4.76% | 59 | 526 | 82.91% |
| ASPN240816C00032500 | 2024-06-27 9:38AM EDT | 32.50 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 42 | 82.03% |
| ASPN240816C00035000 | 2024-06-27 12:10PM EDT | 35.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 5 | 6,747 | 83.50% |
| ASPN240816C00037500 | 2024-06-25 10:13AM EDT | 37.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 2 | 1,505 | 83.01% |
| ASPN240816C00040000 | 2024-06-27 11:01AM EDT | 40.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 49 | 574 | 84.96% |
| ASPN240816C00045000 | 2024-06-26 12:54PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1,501 | 5,632 | 101.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240816P00005000 | 2024-06-17 10:10AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 296.09% |
| ASPN240816P00007500 | 2024-02-15 12:50PM EDT | 7.50 | 0.20 | 0.15 | 2.20 | 0.00 | - | 4 | 5 | 313.87% |
| ASPN240816P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2,500 | 2,502 | 105.47% |
| ASPN240816P00012500 | 2024-06-18 9:30AM EDT | 12.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 92 | 125.00% |
| ASPN240816P00015000 | 2024-06-27 11:48AM EDT | 15.00 | 0.23 | 0.15 | 0.30 | +0.18 | +360.00% | 2 | 534 | 91.21% |
| ASPN240816P00017500 | 2024-06-26 3:20PM EDT | 17.50 | 0.47 | 0.45 | 0.55 | 0.00 | - | 21 | 589 | 84.96% |
| ASPN240816P00020000 | 2024-06-25 11:28AM EDT | 20.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 5 | 189 | 81.84% |
| ASPN240816P00022500 | 2024-06-27 11:31AM EDT | 22.50 | 2.08 | 1.85 | 1.95 | +0.23 | +12.43% | 12 | 350 | 78.52% |
| ASPN240816P00025000 | 2024-06-25 1:16PM EDT | 25.00 | 3.25 | 3.10 | 3.30 | +0.25 | +8.33% | 13 | 600 | 78.32% |
| ASPN240816P00027500 | 2024-06-24 10:40AM EDT | 27.50 | 4.30 | 4.60 | 4.80 | 0.00 | - | 5 | 34 | 74.46% |
| ASPN240816P00030000 | 2024-06-25 10:34AM EDT | 30.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 2 | 103 | 73.83% |
| ASPN240816P00035000 | 2024-06-18 10:17AM EDT | 35.00 | 7.50 | 10.80 | 11.10 | 0.00 | - | 1 | 7 | 71.78% |
| ASPN240816P00040000 | 2024-06-10 9:54AM EDT | 40.00 | 10.70 | 15.30 | 15.90 | 0.00 | - | 2 | 4 | 86.33% |
| ASPN240816P00045000 | 2024-06-10 9:50AM EDT | 45.00 | 15.20 | 20.40 | 22.30 | 0.00 | - | 1 | 0 | 127.25% |
© 2024 Yahoo. All rights reserved.