NYSE - Delayed Quote • USD
Aspen Aerogels, Inc. (ASPN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517C00005000 | 11/30/2023 8:07 PM | 5 | 5.92 | 9.50 | 12.40 | 0.00 | 0.00% | 5 | 8 | 599.22% |
| ASPN240517C00007500 | 12/8/2023 6:00 PM | 7.5 | 5.45 | 6.10 | 8.90 | 0.00 | 0.00% | 3 | 3 | 248.44% |
| ASPN240517C00010000 | 4/22/2024 7:38 PM | 10 | 5.10 | 6.00 | 7.60 | 0.00 | 0.00% | 1 | 8 | 225.78% |
| ASPN240517C00012500 | 4/26/2024 7:13 PM | 12.5 | 3.87 | 2.35 | 6.00 | 1.14 | 41.76% | 5 | 82 | 135.94% |
| ASPN240517C00015000 | 4/26/2024 6:53 PM | 15 | 2.05 | 1.90 | 2.00 | 0.18 | 9.63% | 55 | 417 | 89.45% |
| ASPN240517C00017500 | 4/26/2024 7:29 PM | 17.5 | 0.80 | 0.75 | 0.85 | 0.05 | 6.67% | 14 | 1,655 | 86.62% |
| ASPN240517C00020000 | 4/26/2024 7:49 PM | 20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 26 | 695 | 88.09% |
| ASPN240517C00022500 | 4/26/2024 7:57 PM | 22.5 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 1 | 434 | 93.36% |
| ASPN240517C00025000 | 4/1/2024 1:35 PM | 25 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 149.22% |
| ASPN240517C00030000 | 4/4/2024 3:03 PM | 30 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 188.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPN240517P00005000 | 4/16/2024 6:00 PM | 5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 28 | 384.38% |
| ASPN240517P00007500 | 3/5/2024 3:01 PM | 7.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 264.45% |
| ASPN240517P00010000 | 4/25/2024 2:44 PM | 10 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 54 | 134.38% |
| ASPN240517P00012500 | 4/25/2024 2:44 PM | 12.5 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 239 | 92.77% |
| ASPN240517P00015000 | 4/26/2024 7:45 PM | 15 | 0.80 | 0.75 | 0.85 | -0.22 | -21.57% | 108 | 1,010 | 85.94% |
| ASPN240517P00017500 | 4/19/2024 4:46 PM | 17.5 | 3.10 | 2.10 | 2.25 | 0.00 | 0.00% | 2 | 54 | 84.96% |
| ASPN240517P00020000 | 4/24/2024 4:18 PM | 20 | 3.81 | 2.25 | 4.30 | 0.00 | 0.00% | 7 | 33 | 97.66% |
| ASPN240517P00022500 | 4/15/2024 2:27 PM | 22.5 | 6.80 | 4.60 | 6.70 | 0.00 | 0.00% | 5 | 4 | 116.80% |
Related Tickers
ARLO Arlo Technologies, Inc.
11.80
+5.26%
AZEK The AZEK Company Inc.
46.13
+1.25%
NX Quanex Building Products Corporation
33.81
+0.45%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
JBI Janus International Group, Inc.
14.54
+0.41%
TREX Trex Company, Inc.
90.53
+1.25%
LMB Limbach Holdings, Inc.
44.45
+3.69%
CARR Carrier Global Corporation
60.50
+1.15%
AWI Armstrong World Industries, Inc.
116.98
+1.05%
TILE Interface, Inc.
15.61
+1.96%