Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASPN240419C00002500 | 2023-07-21 2:19PM EDT | 2.50 | 5.59 | 2.65 | 3.60 | 0.00 | - | 10 | 12 | 0.00% |
ASPN240419C00005000 | 2024-03-19 10:51AM EDT | 5.00 | 10.34 | 11.20 | 13.50 | 0.00 | - | 2 | 7 | 503.91% |
ASPN240419C00007500 | 2024-02-15 4:23PM EDT | 7.50 | 10.01 | 7.50 | 8.00 | 0.00 | - | 50 | 2,598 | 0.00% |
ASPN240419C00010000 | 2024-03-27 3:29PM EDT | 10.00 | 7.18 | 7.40 | 7.90 | 0.00 | - | 1 | 16 | 111.72% |
ASPN240419C00012500 | 2024-03-27 11:57AM EDT | 12.50 | 4.80 | 5.10 | 5.40 | 0.00 | - | 2 | 219 | 97.27% |
ASPN240419C00015000 | 2024-03-28 11:07AM EDT | 15.00 | 3.00 | 2.85 | 3.00 | +0.50 | +20.00% | 8 | 375 | 72.46% |
ASPN240419C00017500 | 2024-03-28 11:04AM EDT | 17.50 | 1.25 | 1.20 | 1.35 | +0.15 | +13.64% | 31 | 731 | 69.14% |
ASPN240419C00020000 | 2024-03-28 10:52AM EDT | 20.00 | 0.41 | 0.35 | 0.50 | +0.05 | +13.89% | 313 | 1,377 | 67.97% |
ASPN240419C00022500 | 2024-03-28 10:56AM EDT | 22.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 7 | 96 | 72.46% |
ASPN240419C00025000 | 2024-03-19 12:14PM EDT | 25.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 85.94% |
ASPN240419C00030000 | 2024-03-01 1:20PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 158.01% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASPN240419P00005000 | 2024-03-05 3:07PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 139 | 2,004 | 383.98% |
ASPN240419P00007500 | 2024-03-25 12:49PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 270.70% |
ASPN240419P00010000 | 2024-03-28 11:09AM EDT | 10.00 | 0.12 | 0.00 | 0.20 | +0.03 | +50.00% | 1 | 211 | 139.06% |
ASPN240419P00012500 | 2024-03-27 11:21AM EDT | 12.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 422 | 108.59% |
ASPN240419P00015000 | 2024-03-28 10:04AM EDT | 15.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 5 | 407 | 69.73% |
ASPN240419P00017500 | 2024-03-28 11:07AM EDT | 17.50 | 1.10 | 1.00 | 1.20 | -0.60 | -31.58% | 8 | 99 | 66.02% |
ASPN240419P00020000 | 2024-03-14 1:30PM EDT | 20.00 | 4.65 | 2.70 | 2.90 | 0.00 | - | 2 | 57 | 67.68% |
ASPN240419P00022500 | 2024-03-15 10:14AM EDT | 22.50 | 7.15 | 4.70 | 5.90 | 0.00 | - | 1 | 20 | 98.83% |