Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.36 -7.54 (-0.14%) Dow
39,063.04 -64.76 (-0.17%) Nasdaq
17,833.02 +27.86 (+0.16%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.77 +21.63 (+1.71%)
(ASPN)
. Currency in USD
Add to watchlist
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018C00002500 | 2024-05-30 11:02AM EDT | 2.50 | 26.80 | 20.80 | 23.60 | 0.00 | - | 1 | 10 | 278.13% |
| ASPN241018C00005000 | 2023-12-22 4:21PM EDT | 5.00 | 10.70 | 6.80 | 8.40 | 0.00 | - | 1 | 10 | 0.00% |
| ASPN241018C00007500 | 2024-05-02 11:37AM EDT | 7.50 | 15.20 | 22.30 | 24.30 | 0.00 | - | 2 | 11 | 618.36% |
| ASPN241018C00010000 | 2024-06-06 10:51AM EDT | 10.00 | 21.50 | 14.50 | 14.90 | 0.00 | - | 3 | 4,042 | 110.45% |
| ASPN241018C00012500 | 2024-06-21 9:50AM EDT | 12.50 | 14.40 | 12.10 | 12.50 | 0.00 | - | 2 | 86 | 92.58% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 276.12% |
| ASPN241018C00017500 | 2024-05-09 12:55PM EDT | 17.50 | 10.30 | 13.50 | 14.10 | 0.00 | - | 1 | 161 | 230.66% |
| ASPN241018C00020000 | 2024-06-27 12:01PM EDT | 20.00 | 6.15 | 6.30 | 6.50 | -1.30 | -17.45% | 10 | 33 | 77.83% |
| ASPN241018C00022500 | 2024-06-24 11:49AM EDT | 22.50 | 5.70 | 4.90 | 5.10 | 0.00 | - | 1 | 48 | 76.83% |
| ASPN241018C00025000 | 2024-06-27 12:41PM EDT | 25.00 | 3.70 | 3.70 | 3.80 | -0.30 | -7.50% | 8 | 121 | 74.02% |
| ASPN241018C00027500 | 2024-06-24 3:25PM EDT | 27.50 | 3.20 | 2.80 | 2.90 | 0.00 | - | 2 | 7 | 73.63% |
| ASPN241018C00030000 | 2024-06-21 10:45AM EDT | 30.00 | 3.10 | 2.05 | 2.25 | 0.00 | - | 1 | 200 | 73.29% |
| ASPN241018C00032500 | 2024-06-27 1:27PM EDT | 32.50 | 1.65 | 1.55 | 1.65 | -0.40 | -19.51% | 30 | 50 | 72.75% |
| ASPN241018C00035000 | 2024-06-24 3:57PM EDT | 35.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 24 | 375 | 72.66% |
| ASPN241018C00040000 | 2024-06-20 3:20PM EDT | 40.00 | 1.54 | 0.65 | 0.80 | 0.00 | - | 100 | 511 | 74.12% |
| ASPN241018C00045000 | 2024-06-25 10:14AM EDT | 45.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 4 | 74.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241018P00005000 | 2024-04-15 2:28PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,005 | 624 | 121.88% |
| ASPN241018P00007500 | 2024-04-04 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 149.02% |
| ASPN241018P00010000 | 2024-05-28 11:31AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 115.82% |
| ASPN241018P00012500 | 2024-05-02 11:16AM EDT | 12.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 90.43% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 15.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 1 | 63 | 74.71% |
| ASPN241018P00017500 | 2024-06-21 1:36PM EDT | 17.50 | 0.85 | 0.90 | 1.00 | 0.00 | - | 3 | 123 | 72.17% |
| ASPN241018P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 17 | 118 | 70.07% |
| ASPN241018P00022500 | 2024-06-25 11:27AM EDT | 22.50 | 2.45 | 2.60 | 2.75 | 0.00 | - | 14 | 186 | 68.16% |
| ASPN241018P00025000 | 2024-06-25 11:00AM EDT | 25.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | 1 | 83 | 67.38% |
| ASPN241018P00030000 | 2024-06-21 10:20AM EDT | 30.00 | 6.30 | 7.20 | 7.40 | 0.00 | - | 3 | 104 | 64.31% |
| ASPN241018P00035000 | 2024-06-18 1:45PM EDT | 35.00 | 7.80 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 61.23% |
© 2024 Yahoo. All rights reserved.