Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.10 -5.80 (-0.11%) Dow
39,121.96 -5.84 (-0.01%) Nasdaq
17,824.89 +19.73 (+0.11%) Bitcoin USD
61,707.47 +615.62 (+1.01%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220C00002500 | 2024-02-15 10:30AM EDT | 2.50 | 14.10 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| ASPN241220C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 20.34 | 24.10 | 26.90 | 0.00 | - | 2 | 4 | 0.00% |
| ASPN241220C00007500 | 2024-05-03 3:29PM EDT | 7.50 | 18.15 | 22.30 | 24.40 | 0.00 | - | 6 | 17 | 510.55% |
| ASPN241220C00010000 | 2024-05-13 1:42PM EDT | 10.00 | 17.72 | 20.70 | 23.10 | 0.00 | - | 2 | 13 | 402.73% |
| ASPN241220C00012500 | 2024-06-27 9:33AM EDT | 12.50 | 13.00 | 12.60 | 12.90 | -4.60 | -26.14% | 1 | 45 | 95.12% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 15.00 | 15.60 | 10.60 | 10.90 | 0.00 | - | 1 | 112 | 88.67% |
| ASPN241220C00017500 | 2024-05-24 12:26PM EDT | 17.50 | 13.35 | 9.50 | 11.80 | 0.00 | - | 5 | 114 | 119.48% |
| ASPN241220C00020000 | 2024-06-24 11:45AM EDT | 20.00 | 8.10 | 7.30 | 7.50 | 0.00 | - | 1 | 36 | 81.49% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 22.50 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 146.12% |
| ASPN241220C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 8 | 61 | 77.98% |
| ASPN241220C00030000 | 2024-06-25 3:14PM EDT | 30.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 9 | 1,631 | 75.83% |
| ASPN241220C00035000 | 2024-06-25 1:02PM EDT | 35.00 | 2.25 | 2.00 | 2.50 | 0.00 | - | 2 | 25 | 76.61% |
| ASPN241220C00040000 | 2024-06-27 1:49PM EDT | 40.00 | 1.43 | 1.30 | 1.55 | -2.37 | -38.41% | 2 | 86 | 74.41% |
| ASPN241220C00045000 | 2024-06-11 1:53PM EDT | 45.00 | 2.53 | 0.85 | 1.10 | 0.00 | - | - | 2 | 74.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN241220P00007500 | 2024-04-16 12:02PM EDT | 7.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 119.43% |
| ASPN241220P00010000 | 2024-06-05 11:30AM EDT | 10.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 10 | 44 | 86.04% |
| ASPN241220P00012500 | 2024-05-02 9:58AM EDT | 12.50 | 1.00 | 0.25 | 1.00 | 0.00 | - | 6 | 41 | 83.79% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 15.00 | 0.65 | 0.90 | 1.10 | 0.00 | - | 1 | 5 | 76.95% |
| ASPN241220P00017500 | 2024-06-25 1:23PM EDT | 17.50 | 1.55 | 1.50 | 1.70 | 0.00 | - | 13 | 35 | 72.88% |
| ASPN241220P00020000 | 2024-06-25 1:30PM EDT | 20.00 | 2.40 | 2.40 | 2.60 | 0.00 | - | 30 | 42 | 71.19% |
| ASPN241220P00022500 | 2024-06-25 1:17PM EDT | 22.50 | 3.50 | 3.50 | 3.70 | 0.00 | - | 14 | 15 | 69.19% |
| ASPN241220P00025000 | 2024-06-25 1:16PM EDT | 25.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 7 | 17 | 67.14% |
| ASPN241220P00030000 | 2024-06-25 3:57PM EDT | 30.00 | 8.00 | 8.00 | 8.50 | 0.00 | - | 27 | 31 | 65.77% |
| ASPN241220P00040000 | 2024-05-23 11:17AM EDT | 40.00 | 13.92 | 14.10 | 17.30 | 0.00 | - | - | 1 | 78.27% |
© 2024 Yahoo. All rights reserved.