Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.14 -5.76 (-0.11%) Dow
39,096.82 -30.98 (-0.08%) Nasdaq
17,831.22 +26.06 (+0.15%) Bitcoin USD
61,808.36 +754.96 (+1.24%) CMC Crypto 200
1,288.01 +21.86 (+1.73%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117C00010000 | 2024-04-15 10:04AM EDT | 10.00 | 7.30 | 16.00 | 17.10 | 0.00 | - | 1 | 1 | 157.91% |
| ASPN250117C00012500 | 2024-04-17 1:21PM EDT | 12.50 | 5.20 | 13.50 | 17.30 | 0.00 | - | - | 5 | 162.26% |
| ASPN250117C00015000 | 2024-06-27 12:17PM EDT | 15.00 | 10.60 | 10.90 | 11.10 | -0.40 | -3.64% | 4 | 55 | 87.70% |
| ASPN250117C00017500 | 2024-06-04 11:22AM EDT | 17.50 | 13.17 | 9.10 | 9.40 | 0.00 | - | 6 | 5 | 83.50% |
| ASPN250117C00020000 | 2024-06-27 12:31PM EDT | 20.00 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 2 | 57 | 80.27% |
| ASPN250117C00022500 | 2024-06-26 1:15PM EDT | 22.50 | 6.50 | 6.30 | 6.50 | 0.00 | - | 4 | 40 | 78.42% |
| ASPN250117C00025000 | 2024-06-27 11:50AM EDT | 25.00 | 5.00 | 5.20 | 5.40 | -0.42 | -7.75% | 1 | 100 | 77.08% |
| ASPN250117C00030000 | 2024-06-27 1:00PM EDT | 30.00 | 3.58 | 3.50 | 3.70 | -0.27 | -7.01% | 7 | 879 | 75.05% |
| ASPN250117C00032500 | 2024-06-21 10:35AM EDT | 32.50 | 4.10 | 2.85 | 3.00 | 0.00 | - | 1 | 1 | 73.83% |
| ASPN250117C00035000 | 2024-06-27 1:42PM EDT | 35.00 | 2.50 | 2.30 | 2.50 | -0.15 | -5.66% | 2 | 35 | 73.24% |
| ASPN250117C00040000 | 2024-06-27 11:55AM EDT | 40.00 | 1.59 | 1.55 | 1.80 | -0.31 | -16.32% | 3 | 148 | 73.27% |
| ASPN250117C00045000 | 2024-06-24 3:00PM EDT | 45.00 | 1.15 | 1.05 | 1.25 | -0.15 | -11.54% | 1 | 300 | 72.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 15.00 | 0.65 | 1.05 | 1.15 | 0.00 | - | 2 | 1,518 | 74.32% |
| ASPN250117P00017500 | 2024-06-18 3:06PM EDT | 17.50 | 1.15 | 1.70 | 2.10 | 0.00 | - | 30 | 77 | 73.97% |
| ASPN250117P00020000 | 2024-06-21 1:37PM EDT | 20.00 | 2.50 | 2.65 | 2.75 | 0.00 | - | 1 | 231 | 69.68% |
| ASPN250117P00022500 | 2024-06-21 1:48PM EDT | 22.50 | 3.60 | 3.70 | 3.90 | 0.00 | - | 2 | 31 | 67.48% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 25.00 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 40.45% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 30.00 | 5.40 | 8.30 | 8.50 | 0.00 | - | 1 | 7 | 63.55% |
| ASPN250117P00040000 | 2024-06-12 10:21AM EDT | 40.00 | 12.15 | 16.30 | 16.70 | 0.00 | - | 2 | 2 | 58.50% |
© 2024 Yahoo. All rights reserved.