Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,303.33 -752.04 (-1.16%) CMC Crypto 200
1,330.95 -29.37 (-2.16%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00015000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 12.20 | 11.70 | 14.70 | 0.00 | - | 1 | 24 | 1,727.73% |
| ASPN240719C00015000 | 2024-06-11 2:56PM EDT | 2024-07-19 | 14.70 | 10.00 | 11.60 | 0.00 | - | 163 | 1,614 | 159.18% |
| ASPN240816C00015000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 9.80 | 14.90 | 16.30 | 0.00 | - | 2 | 1,991 | 331.25% |
| ASPN241018C00015000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 10.00 | 15.30 | 17.00 | 0.00 | - | 401 | 504 | 245.02% |
| ASPN241115C00015000 | 2024-06-11 1:44PM EDT | 2024-11-15 | 15.73 | 11.00 | 12.60 | 0.00 | - | - | 2 | 103.61% |
| ASPN241220C00015000 | 2024-05-29 3:15PM EDT | 2024-12-20 | 15.60 | 11.20 | 13.40 | 0.00 | - | 1 | 112 | 105.91% |
| ASPN250117C00015000 | 2024-06-14 12:09PM EDT | 2025-01-17 | 16.42 | 11.50 | 12.30 | 0.00 | - | 3 | 26 | 89.21% |
| ASPN250620C00015000 | 2024-05-14 1:50PM EDT | 2025-06-20 | 14.00 | 16.70 | 18.10 | 0.00 | - | - | 1 | 163.28% |
| ASPN260116C00015000 | 2024-06-13 9:44AM EDT | 2026-01-16 | 15.84 | 14.20 | 15.10 | -3.16 | -16.63% | 1 | 7 | 91.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00015000 | 2024-06-11 9:30AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 462.50% |
| ASPN240719P00015000 | 2024-06-14 9:46AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 144.92% |
| ASPN240816P00015000 | 2024-06-13 10:50AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 534 | 105.27% |
| ASPN241018P00015000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.60 | 0.00 | - | 1 | 63 | 76.17% |
| ASPN241115P00015000 | 2024-06-20 1:18PM EDT | 2024-11-15 | 0.55 | 0.60 | 0.85 | 0.00 | - | 14 | 36 | 78.32% |
| ASPN241220P00015000 | 2024-05-28 3:01PM EDT | 2024-12-20 | 0.65 | 0.60 | 1.45 | 0.00 | - | 1 | 5 | 79.59% |
| ASPN250117P00015000 | 2024-06-12 10:21AM EDT | 2025-01-17 | 0.65 | 0.90 | 1.20 | 0.00 | - | 2 | 1,518 | 74.80% |
| ASPN250417P00015000 | 2024-06-21 2:27PM EDT | 2025-04-17 | 1.63 | 1.30 | 3.30 | +0.47 | +40.52% | 1 | 5,010 | 87.99% |
| ASPN250620P00015000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| ASPN260116P00015000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 2.97 | 1.55 | 3.30 | 0.00 | - | 1 | 51 | 65.38% |
© 2024 Yahoo. All rights reserved.