Aspen Aerogels, Inc. (ASPN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00005000 | 2023-11-30 4:07PM EDT | 5.00 | 5.92 | 9.50 | 12.40 | 0.00 | - | 5 | 8 | 0.00% |
| ASPN240517C00007500 | 2023-12-08 2:00PM EDT | 7.50 | 5.45 | 6.10 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
| ASPN240517C00010000 | 2024-05-03 3:40PM EDT | 10.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ASPN240517C00012500 | 2024-05-02 12:07PM EDT | 12.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 67 | 70 | 0.00% |
| ASPN240517C00015000 | 2024-05-03 1:10PM EDT | 15.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 67 | 626 | 0.00% |
| ASPN240517C00017500 | 2024-05-03 1:34PM EDT | 17.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 36 | 1,640 | 0.00% |
| ASPN240517C00020000 | 2024-05-03 1:44PM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 655 | 0.00% |
| ASPN240517C00022500 | 2024-05-03 3:05PM EDT | 22.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 78 | 530 | 0.00% |
| ASPN240517C00025000 | 2024-05-03 3:57PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 518 | 1,070 | 0.00% |
| ASPN240517C00030000 | 2024-05-03 3:56PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 646 | 722 | 25.00% |
| ASPN240517C00035000 | 2024-05-03 2:38PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00005000 | 2024-04-16 2:00PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| ASPN240517P00007500 | 2024-03-05 11:01AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 466.41% |
| ASPN240517P00010000 | 2024-04-25 10:44AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| ASPN240517P00012500 | 2024-05-02 3:06PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 233 | 50.00% |
| ASPN240517P00015000 | 2024-05-03 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,449 | 50.00% |
| ASPN240517P00017500 | 2024-05-03 1:30PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 206 | 50.00% |
| ASPN240517P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 422 | 847 | 25.00% |
| ASPN240517P00022500 | 2024-05-03 3:08PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 304 | 783 | 12.50% |
| ASPN240517P00025000 | 2024-05-03 3:56PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 307 | 263 | 0.78% |
| ASPN240517P00030000 | 2024-05-02 3:37PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASPN240517P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.