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
1,328.82 -31.51 (-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:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621C00035000 | 2024-06-17 11:46AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 170 | 452 | 393.75% |
| ASPN240719C00035000 | 2024-06-21 1:16PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 84 | 1,986 | 70.51% |
| ASPN240816C00035000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 0.90 | 0.75 | 0.90 | -0.53 | -37.06% | 191 | 6,692 | 83.20% |
| ASPN241018C00035000 | 2024-06-20 3:35PM EDT | 2024-10-18 | 1.80 | 1.50 | 3.00 | -0.60 | -25.00% | 2 | 361 | 86.84% |
| ASPN241115C00035000 | 2024-06-12 1:12PM EDT | 2024-11-15 | 5.00 | 2.00 | 2.45 | 0.00 | - | 1 | 7 | 77.78% |
| ASPN241220C00035000 | 2024-06-17 1:24PM EDT | 2024-12-20 | 4.69 | 2.25 | 2.90 | 0.00 | - | 1 | 27 | 75.20% |
| ASPN250117C00035000 | 2024-06-13 12:20PM EDT | 2025-01-17 | 4.80 | 2.30 | 2.95 | 0.00 | - | 11 | 34 | 70.73% |
| ASPN250321C00035000 | 2024-06-21 12:01PM EDT | 2025-03-21 | 4.13 | 1.70 | 4.30 | -0.91 | -18.06% | 3 | 20 | 66.55% |
| ASPN250620C00035000 | 2024-06-20 3:17PM EDT | 2025-06-20 | 6.50 | 4.70 | 6.10 | 0.00 | - | 1 | 680 | 81.73% |
| ASPN260116C00035000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 7.30 | 6.80 | 7.50 | -2.70 | -27.00% | 2 | 9 | 79.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240621P00035000 | 2024-06-12 11:51AM EDT | 2024-06-21 | 4.00 | 8.30 | 10.10 | 0.00 | - | 2 | 0 | 493.75% |
| ASPN240719P00035000 | 2024-06-11 10:51AM EDT | 2024-07-19 | 4.66 | 7.90 | 10.20 | 0.00 | - | 4 | 5 | 98.05% |
| ASPN240816P00035000 | 2024-06-18 10:17AM EDT | 2024-08-16 | 7.50 | 8.30 | 10.60 | 0.00 | - | 1 | 7 | 85.16% |
| ASPN241018P00035000 | 2024-06-18 1:45PM EDT | 2024-10-18 | 7.80 | 8.80 | 11.30 | 0.00 | - | 1 | 1 | 73.88% |
| ASPN241115P00035000 | 2024-06-18 12:30PM EDT | 2024-11-15 | 8.40 | 10.90 | 11.80 | 0.00 | - | 1 | 6 | 67.43% |
| ASPN260116P00035000 | 2024-06-20 1:07PM EDT | 2026-01-16 | 13.50 | 12.10 | 15.30 | 0.00 | - | 1 | 1 | 53.91% |
© 2024 Yahoo. All rights reserved.