Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,475.44 -2.46 (-0.04%) Dow
39,132.27 +4.47 (+0.01%) Nasdaq
17,838.97 +33.82 (+0.19%) Bitcoin USD
61,707.47 +615.62 (+1.01%) CMC Crypto 200
1,288.41 +22.27 (+1.76%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250620C00010000 | 2024-06-05 1:22PM EDT | 10.00 | 22.23 | 15.40 | 16.00 | 0.00 | - | - | 80 | 96.73% |
| ASPN250620C00015000 | 2024-05-14 1:50PM EDT | 15.00 | 14.00 | 16.70 | 18.10 | 0.00 | - | - | 1 | 180.32% |
| ASPN250620C00017500 | 2024-05-30 9:43AM EDT | 17.50 | 15.30 | 10.40 | 11.10 | 0.00 | - | 1 | 22 | 84.86% |
| ASPN250620C00020000 | 2024-06-20 10:07AM EDT | 20.00 | 14.25 | 9.20 | 9.80 | 0.00 | - | 10 | 139 | 83.50% |
| ASPN250620C00022500 | 2024-06-17 9:54AM EDT | 22.50 | 12.10 | 6.90 | 8.60 | 0.00 | - | 1 | 2 | 74.76% |
| ASPN250620C00025000 | 2024-06-27 12:03PM EDT | 25.00 | 7.10 | 6.90 | 7.60 | -0.60 | -7.79% | 2 | 20 | 79.42% |
| ASPN250620C00030000 | 2024-06-24 1:40PM EDT | 30.00 | 5.70 | 4.60 | 6.40 | -0.50 | -8.06% | 1 | 869 | 76.44% |
| ASPN250620C00035000 | 2024-06-24 12:37PM EDT | 35.00 | 4.79 | 3.80 | 4.70 | 0.00 | - | 1 | 681 | 75.12% |
| ASPN250620C00040000 | 2024-06-18 3:39PM EDT | 40.00 | 6.02 | 2.85 | 3.60 | 0.00 | - | 5 | 771 | 73.32% |
| ASPN250620C00045000 | 2024-06-07 11:40AM EDT | 45.00 | 6.10 | 2.30 | 2.95 | 0.00 | - | 1 | 1 | 73.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN250620P00010000 | 2024-06-27 11:02AM EDT | 10.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 5 | 45 | 80.96% |
| ASPN250620P00012500 | 2024-06-17 1:14PM EDT | 12.50 | 1.05 | 1.30 | 1.50 | 0.00 | - | - | 15 | 78.32% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 15.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ASPN250620P00025000 | 2024-06-06 11:35AM EDT | 25.00 | 4.71 | 5.60 | 7.60 | 0.00 | - | 2 | 1 | 65.45% |
| ASPN250620P00030000 | 2024-06-21 9:55AM EDT | 30.00 | 10.00 | 8.80 | 10.40 | 0.00 | - | 2 | 2 | 60.60% |
© 2024 Yahoo. All rights reserved.