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
64,260.37 -728.14 (-1.12%) CMC Crypto 200
1,328.78 -31.55 (-2.32%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00022500 | 2024-06-20 1:07PM EDT | 2024-06-21 | 6.05 | 2.45 | 4.80 | 0.00 | - | 10 | 65 | 386.72% |
| ASPN240719C00022500 | 2024-06-21 3:47PM EDT | 2024-07-19 | 3.60 | 2.95 | 5.50 | -3.50 | -49.30% | 40 | 561 | 97.27% |
| ASPN240816C00022500 | 2024-06-20 11:00AM EDT | 2024-08-16 | 8.30 | 4.50 | 5.30 | 0.00 | - | 2 | 149 | 88.87% |
| ASPN241018C00022500 | 2024-06-18 9:31AM EDT | 2024-10-18 | 8.60 | 5.50 | 6.60 | 0.00 | - | 16 | 47 | 83.69% |
| ASPN241115C00022500 | 2024-05-24 9:51AM EDT | 2024-11-15 | 8.90 | 6.20 | 8.20 | 0.00 | - | 10 | 12 | 95.51% |
| ASPN241220C00022500 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.21 | 9.50 | 10.60 | 0.00 | - | 30 | 33 | 132.06% |
| ASPN250117C00022500 | 2024-06-18 3:40PM EDT | 2025-01-17 | 10.70 | 6.50 | 7.70 | 0.00 | - | 3 | 42 | 78.52% |
| ASPN250620C00022500 | 2024-06-17 9:54AM EDT | 2025-06-20 | 12.10 | 7.30 | 10.60 | 0.00 | - | 1 | 2 | 80.66% |
| ASPN260116C00022500 | 2024-06-20 3:55PM EDT | 2026-01-16 | 12.80 | 8.50 | 13.40 | 0.00 | - | 1 | 7 | 83.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00022500 | 2024-06-21 10:18AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 1 | 286 | 160.16% |
| ASPN240719P00022500 | 2024-06-21 3:54PM EDT | 2024-07-19 | 0.56 | 0.50 | 1.05 | +0.31 | +124.00% | 29 | 101 | 68.70% |
| ASPN240816P00022500 | 2024-06-21 3:36PM EDT | 2024-08-16 | 1.65 | 1.55 | 2.00 | +0.60 | +57.14% | 3 | 348 | 79.00% |
| ASPN241018P00022500 | 2024-06-14 3:58PM EDT | 2024-10-18 | 1.50 | 2.25 | 4.10 | 0.00 | - | 9 | 172 | 81.84% |
| ASPN241115P00022500 | 2024-06-14 1:24PM EDT | 2024-11-15 | 2.05 | 3.00 | 3.30 | 0.00 | - | 8 | 19 | 73.27% |
| ASPN241220P00022500 | 2024-06-13 2:40PM EDT | 2024-12-20 | 2.35 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 69.82% |
| ASPN250117P00022500 | 2024-06-21 1:48PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.90 | +1.26 | +53.85% | 2 | 31 | 68.70% |
© 2024 Yahoo. All rights reserved.