Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.41 +5.51 (+0.10%) Dow
39,227.94 +100.14 (+0.26%) Nasdaq
17,867.27 +62.12 (+0.35%) Bitcoin USD
61,716.70 +713.82 (+1.17%) CMC Crypto 200
1,289.08 +22.93 (+1.81%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 27.60 | 21.50 | 22.90 | 0.00 | - | 1 | 1 | 130.27% |
| ASPN260116C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 25.80 | 19.80 | 20.80 | 0.00 | - | 1 | 1 | 117.29% |
| ASPN260116C00007500 | 2024-05-10 9:55AM EDT | 7.50 | 20.34 | 22.80 | 26.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASPN260116C00010000 | 2024-06-11 10:44AM EDT | 10.00 | 22.90 | 16.20 | 17.70 | 0.00 | - | 1 | 9 | 103.54% |
| ASPN260116C00012500 | 2024-05-02 1:51PM EDT | 12.50 | 14.25 | 18.90 | 21.40 | 0.00 | - | 1 | 1 | 186.06% |
| ASPN260116C00015000 | 2024-06-21 9:45AM EDT | 15.00 | 15.84 | 13.30 | 13.90 | 0.00 | - | 1 | 8 | 88.53% |
| ASPN260116C00017500 | 2024-06-17 11:14AM EDT | 17.50 | 16.80 | 12.10 | 12.60 | 0.00 | - | 1 | 15 | 86.33% |
| ASPN260116C00020000 | 2024-06-21 9:44AM EDT | 20.00 | 13.15 | 10.70 | 11.50 | 0.00 | - | 4 | 35 | 83.23% |
| ASPN260116C00022500 | 2024-06-25 10:15AM EDT | 22.50 | 10.80 | 10.00 | 10.40 | 0.00 | - | 1 | 18 | 82.96% |
| ASPN260116C00025000 | 2024-06-21 3:54PM EDT | 25.00 | 10.00 | 9.20 | 9.50 | 0.00 | - | 2 | 44 | 82.28% |
| ASPN260116C00030000 | 2024-06-27 12:56PM EDT | 30.00 | 8.00 | 5.50 | 7.90 | -0.20 | -2.44% | 1 | 35 | 70.92% |
| ASPN260116C00035000 | 2024-06-27 12:08PM EDT | 35.00 | 6.22 | 6.30 | 6.60 | -1.08 | -14.79% | 1 | 11 | 78.02% |
| ASPN260116C00040000 | 2024-06-27 12:20PM EDT | 40.00 | 5.30 | 5.30 | 5.60 | -1.35 | -20.30% | 5 | 12 | 77.04% |
| ASPN260116C00045000 | 2024-06-25 2:59PM EDT | 45.00 | 5.30 | 4.50 | 6.10 | 0.00 | - | 1 | 2 | 81.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN260116P00012500 | 2024-05-07 9:40AM EDT | 12.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 15.00 | 2.97 | 1.55 | 3.30 | 0.00 | - | 1 | 51 | 63.72% |
| ASPN260116P00017500 | 2024-05-02 1:24PM EDT | 17.50 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 72.75% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 20.00 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 58.84% |
| ASPN260116P00035000 | 2024-06-20 1:07PM EDT | 35.00 | 13.50 | 14.70 | 15.10 | 0.00 | - | 1 | 1 | 59.70% |
© 2024 Yahoo. All rights reserved.