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
64,099.33 -856.70 (-1.32%) CMC Crypto 200
1,329.98 -30.34 (-2.22%)
Aspen Aerogels, Inc. (ASPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00030000 | 2024-06-21 3:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 1,798 | 168.75% |
| ASPN240719C00030000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 912 | 1,464 | 57.03% |
| ASPN240816C00030000 | 2024-06-21 3:45PM EDT | 2024-08-16 | 1.80 | 1.40 | 1.95 | -0.90 | -33.33% | 152 | 507 | 81.93% |
| ASPN241018C00030000 | 2024-06-21 10:45AM EDT | 2024-10-18 | 3.10 | 2.55 | 2.90 | -2.59 | -45.52% | 1 | 200 | 75.32% |
| ASPN241115C00030000 | 2024-06-12 10:43AM EDT | 2024-11-15 | 6.80 | 3.20 | 5.60 | 0.00 | - | 1 | 108 | 94.02% |
| ASPN241220C00030000 | 2024-06-21 2:05PM EDT | 2024-12-20 | 4.10 | 2.70 | 4.20 | -3.10 | -43.06% | 3 | 1,627 | 71.24% |
| ASPN250117C00030000 | 2024-06-21 2:20PM EDT | 2025-01-17 | 4.30 | 2.85 | 4.40 | -1.07 | -19.93% | 40 | 846 | 68.63% |
| ASPN250417C00030000 | 2024-05-24 9:45AM EDT | 2025-04-17 | 7.23 | 4.60 | 5.90 | 0.00 | - | 2 | 2 | 75.22% |
| ASPN250620C00030000 | 2024-06-18 3:39PM EDT | 2025-06-20 | 9.17 | 5.90 | 6.80 | 0.00 | - | 5 | 868 | 79.32% |
| ASPN260116C00030000 | 2024-06-21 12:35PM EDT | 2026-01-16 | 9.00 | 8.10 | 10.20 | -2.30 | -20.35% | 1 | 30 | 86.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00030000 | 2024-06-21 3:31PM EDT | 2024-06-21 | 4.33 | 4.00 | 5.80 | +1.93 | +80.42% | 20 | 270 | 257.81% |
| ASPN240719P00030000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 4.83 | 3.10 | 5.20 | +1.71 | +54.81% | 72 | 220 | 65.33% |
| ASPN240816P00030000 | 2024-06-20 12:34PM EDT | 2024-08-16 | 4.15 | 5.40 | 6.40 | 0.00 | - | 3 | 102 | 68.31% |
| ASPN241018P00030000 | 2024-06-20 12:31PM EDT | 2024-10-18 | 6.30 | 6.40 | 7.20 | +1.20 | +23.53% | 3 | 104 | 63.87% |
| ASPN241115P00030000 | 2024-06-07 11:26AM EDT | 2024-11-15 | 4.81 | 5.50 | 7.90 | 0.00 | - | 1 | 35 | 55.88% |
| ASPN241220P00030000 | 2024-06-17 2:02PM EDT | 2024-12-20 | 7.30 | 5.70 | 8.40 | +1.46 | +25.00% | 2 | 3 | 55.35% |
| ASPN250117P00030000 | 2024-06-12 2:50PM EDT | 2025-01-17 | 5.40 | 7.90 | 8.30 | 0.00 | - | 1 | 7 | 65.43% |
| ASPN250620P00030000 | 2024-06-21 9:55AM EDT | 2025-06-20 | 10.00 | 9.20 | 10.20 | +2.79 | +38.70% | 2 | 2 | 65.65% |
© 2024 Yahoo. All rights reserved.