Advertisement
U.S. markets close in 4 hours 35 minutes

Aspen Aerogels, Inc. (ASPN)

NYSE - Nasdaq Real Time Price. Currency in USD
17.62+0.27 (+1.56%)
As of 11:24AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASPN240419C000025002023-07-21 2:19PM EDT2.505.592.653.600.00-10120.00%
ASPN240419C000050002024-03-19 10:51AM EDT5.0010.3411.2013.500.00-27503.91%
ASPN240419C000075002024-02-15 4:23PM EDT7.5010.017.508.000.00-502,5980.00%
ASPN240419C000100002024-03-27 3:29PM EDT10.007.187.407.900.00-116111.72%
ASPN240419C000125002024-03-27 11:57AM EDT12.504.805.105.400.00-221997.27%
ASPN240419C000150002024-03-28 11:07AM EDT15.003.002.853.00+0.50+20.00%837572.46%
ASPN240419C000175002024-03-28 11:04AM EDT17.501.251.201.35+0.15+13.64%3173169.14%
ASPN240419C000200002024-03-28 10:52AM EDT20.000.410.350.50+0.05+13.89%3131,37767.97%
ASPN240419C000225002024-03-28 10:56AM EDT22.500.150.100.20+0.05+50.00%79672.46%
ASPN240419C000250002024-03-19 12:14PM EDT25.000.030.000.200.00-25985.94%
ASPN240419C000300002024-03-01 1:20PM EDT30.000.100.000.750.00-314158.01%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASPN240419P000050002024-03-05 3:07PM EDT5.000.010.000.750.00-1392,004383.98%
ASPN240419P000075002024-03-25 12:49PM EDT7.500.050.000.750.00-161270.70%
ASPN240419P000100002024-03-28 11:09AM EDT10.000.120.000.20+0.03+50.00%1211139.06%
ASPN240419P000125002024-03-27 11:21AM EDT12.500.150.000.400.00-3422108.59%
ASPN240419P000150002024-03-28 10:04AM EDT15.000.300.200.35-0.05-14.29%540769.73%
ASPN240419P000175002024-03-28 11:07AM EDT17.501.101.001.20-0.60-31.58%89966.02%
ASPN240419P000200002024-03-14 1:30PM EDT20.004.652.702.900.00-25767.68%
ASPN240419P000225002024-03-15 10:14AM EDT22.507.154.705.900.00-12098.83%