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
64,383.04 -702.31 (-1.08%) CMC Crypto 200
1,330.84 -29.49 (-2.17%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00020000 | 2024-06-12 12:04PM EDT | 2024-06-21 | 11.14 | 4.90 | 7.40 | 0.00 | - | 4 | 112 | 583.98% |
| ASPN240719C00020000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 10.50 | 5.30 | 6.80 | 0.00 | - | 11 | 1,279 | 102.93% |
| ASPN240816C00020000 | 2024-06-21 3:45PM EDT | 2024-08-16 | 6.59 | 6.10 | 7.30 | -3.41 | -34.10% | 17 | 276 | 97.22% |
| ASPN241018C00020000 | 2024-06-21 3:45PM EDT | 2024-10-18 | 7.45 | 7.00 | 7.90 | -4.15 | -35.78% | 3 | 30 | 84.33% |
| ASPN241115C00020000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 8.30 | 11.30 | 13.50 | 0.00 | - | 5 | 7 | 175.07% |
| ASPN241220C00020000 | 2024-06-20 1:37PM EDT | 2024-12-20 | 9.50 | 7.10 | 9.10 | 0.00 | - | 12 | 36 | 79.98% |
| ASPN250117C00020000 | 2024-06-20 9:45AM EDT | 2025-01-17 | 12.40 | 8.10 | 10.70 | 0.00 | - | 2 | 53 | 95.95% |
| ASPN250620C00020000 | 2024-06-20 10:07AM EDT | 2025-06-20 | 14.25 | 9.70 | 10.70 | 0.00 | - | 1 | 139 | 83.01% |
| ASPN260116C00020000 | 2024-06-21 9:44AM EDT | 2026-01-16 | 13.15 | 9.50 | 12.40 | -0.85 | -6.07% | 4 | 31 | 73.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00020000 | 2024-05-24 1:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 228.13% |
| ASPN240719P00020000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.21 | 0.10 | 0.30 | +0.16 | +320.00% | 28 | 324 | 65.43% |
| ASPN240816P00020000 | 2024-06-20 2:20PM EDT | 2024-08-16 | 0.55 | 0.25 | 2.10 | 0.00 | - | 1 | 172 | 88.62% |
| ASPN241018P00020000 | 2024-06-21 3:56PM EDT | 2024-10-18 | 1.60 | 1.50 | 1.70 | +0.80 | +100.00% | 1 | 101 | 71.26% |
| ASPN241115P00020000 | 2024-06-20 3:49PM EDT | 2024-11-15 | 1.65 | 2.00 | 2.40 | 0.00 | - | 15 | 53 | 76.54% |
| ASPN241220P00020000 | 2024-05-24 11:56AM EDT | 2024-12-20 | 1.60 | 2.15 | 2.75 | 0.00 | - | 2 | 12 | 73.34% |
| ASPN250117P00020000 | 2024-06-21 1:37PM EDT | 2025-01-17 | 2.50 | 2.10 | 3.20 | +0.81 | +47.93% | 1 | 230 | 71.68% |
| ASPN260116P00020000 | 2024-05-02 1:24PM EDT | 2026-01-16 | 5.55 | 3.90 | 4.90 | 0.00 | - | 1 | 2 | 60.95% |
© 2024 Yahoo. All rights reserved.