
Aspen Aerogels Inc (ASPN)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 4.90 | 6.10 | 5.69 | 5.50 | 0.00 | 0.00 % | 0 | 2 | - |
2.00 | 3.90 | 5.10 | 4.75 | 4.50 | 0.00 | 0.00 % | 0 | 1 | - |
2.50 | 3.60 | 4.10 | 0.00 | 3.85 | 0.00 | 0.00 % | 0 | 0 | - |
3.00 | 2.90 | 3.40 | 0.00 | 3.15 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 2.75 | 2.90 | 0.00 | 2.825 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 2.20 | 2.45 | 0.00 | 2.325 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 1.70 | 1.95 | 0.00 | 1.825 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 1.30 | 1.50 | 1.34 | 1.40 | -0.20 | -12.99 % | 6 | 87 | 7/16/2025 |
5.50 | 0.70 | 0.95 | 1.05 | 0.825 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 0.35 | 0.45 | 0.34 | 0.40 | -0.34 | -50.00 % | 15 | 38 | 7/16/2025 |
6.50 | 0.05 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00 % | 0 | 60 | - |
7.00 | 0.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00 % | 0 | 92 | - |
7.50 | 0.00 | 0.20 | 0.02 | 0.02 | -0.01 | -33.33 % | 34 | 324 | 7/16/2025 |
8.00 | 0.00 | 0.20 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 12 | - |
8.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 0.00 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 0.00 | 0.75 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 44 | - |
10.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 0.00 | 0.20 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 104 | - |
5.50 | 0.00 | 0.75 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 2 | - |
6.00 | 0.00 | 0.20 | 0.05 | 0.05 | 0.00 | 0.00 % | 20 | 205 | 7/16/2025 |
6.50 | 0.10 | 0.30 | 0.15 | 0.20 | -0.01 | -6.25 % | 2 | 12 | 7/16/2025 |
7.00 | 0.55 | 0.80 | 0.00 | 0.675 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 1.00 | 1.40 | 1.22 | 1.20 | 0.34 | 38.64 % | 1 | 28 | 7/16/2025 |
8.00 | 1.50 | 1.80 | 1.11 | 1.65 | 0.00 | 0.00 % | 0 | 8 | - |
8.50 | 2.10 | 2.25 | 1.71 | 2.175 | 0.00 | 0.00 % | 0 | 3 | - |
9.00 | 2.60 | 2.75 | 0.00 | 2.675 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 3.10 | 4.00 | 0.00 | 3.55 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 3.50 | 3.80 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
10.50 | 4.10 | 4.30 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 4.50 | 4.90 | 4.22 | 4.70 | 0.00 | 0.00 % | 0 | 25 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.