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
64,139.72 -835.99 (-1.29%) CMC Crypto 200
1,331.03 -29.29 (-2.15%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00025000 | 2024-06-21 2:24PM EDT | 2024-06-21 | 0.60 | 0.00 | 1.35 | -3.39 | -84.96% | 13 | 382 | 99.61% |
| ASPN240719C00025000 | 2024-06-21 3:35PM EDT | 2024-07-19 | 2.22 | 0.15 | 2.00 | -2.78 | -55.60% | 70 | 1,284 | 65.77% |
| ASPN240816C00025000 | 2024-06-21 3:19PM EDT | 2024-08-16 | 3.63 | 3.10 | 4.70 | -1.47 | -28.82% | 226 | 3,377 | 95.41% |
| ASPN241018C00025000 | 2024-06-21 1:19PM EDT | 2024-10-18 | 4.80 | 2.70 | 4.70 | -2.85 | -37.25% | 2 | 115 | 62.21% |
| ASPN241115C00025000 | 2024-06-21 1:05PM EDT | 2024-11-15 | 5.70 | 4.90 | 5.50 | -2.30 | -28.75% | 4 | 25 | 80.08% |
| ASPN241220C00025000 | 2024-06-21 2:05PM EDT | 2024-12-20 | 5.91 | 5.10 | 7.80 | -1.49 | -20.14% | 20 | 61 | 90.36% |
| ASPN250117C00025000 | 2024-06-21 2:51PM EDT | 2025-01-17 | 6.00 | 5.70 | 7.60 | -4.00 | -40.00% | 24 | 64 | 86.91% |
| ASPN250321C00025000 | 2024-06-13 1:52PM EDT | 2025-03-21 | 10.38 | 6.10 | 8.00 | 0.00 | - | 7 | 7 | 81.15% |
| ASPN250620C00025000 | 2024-06-12 2:16PM EDT | 2025-06-20 | 12.80 | 7.70 | 8.40 | 0.00 | - | 1 | 20 | 81.01% |
| ASPN260116C00025000 | 2024-06-21 3:54PM EDT | 2026-01-16 | 10.00 | 7.50 | 12.50 | -3.20 | -24.24% | 2 | 42 | 81.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00025000 | 2024-06-21 3:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 1,102 | 28.52% |
| ASPN240719P00025000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.55 | +0.85 | +130.77% | 233 | 2,118 | 57.03% |
| ASPN240816P00025000 | 2024-06-21 3:48PM EDT | 2024-08-16 | 2.88 | 2.40 | 3.10 | +0.84 | +41.18% | 62 | 570 | 73.14% |
| ASPN241018P00025000 | 2024-06-18 9:55AM EDT | 2024-10-18 | 2.50 | 2.65 | 3.90 | 0.00 | - | 15 | 82 | 59.64% |
| ASPN241115P00025000 | 2024-05-23 2:22PM EDT | 2024-11-15 | 3.50 | 3.60 | 4.60 | 0.00 | - | 5 | 7 | 66.89% |
| ASPN250117P00025000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 5.20 | 2.95 | 3.30 | 0.00 | - | - | 2 | 45.31% |
| ASPN250620P00025000 | 2024-06-06 11:35AM EDT | 2025-06-20 | 4.71 | 6.10 | 7.10 | 0.00 | - | 2 | 1 | 68.53% |
© 2024 Yahoo. All rights reserved.