
Aspen Aerogels Inc (ASPN)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 4.10 | 6.40 | 5.41 | 5.25 | 0.00 | 0.00 % | 1 | 0 | 6/16/2025 |
2.00 | 3.60 | 4.80 | 0.00 | 4.20 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 3.60 | 3.90 | 3.69 | 3.75 | 0.00 | 0.00 % | 0 | 140 | - |
3.00 | 2.20 | 3.40 | 3.08 | 2.80 | 0.00 | 0.00 % | 0 | 2 | - |
3.50 | 2.70 | 2.90 | 0.00 | 2.80 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 2.20 | 2.40 | 2.15 | 2.30 | 0.00 | 0.00 % | 0 | 1 | - |
4.50 | 1.65 | 1.90 | 0.00 | 1.775 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 1.25 | 1.40 | 1.31 | 1.325 | -0.11 | -7.75 % | 5 | 461 | 6/16/2025 |
5.50 | 0.65 | 1.05 | 0.93 | 0.85 | 0.00 | 0.00 % | 0 | 18 | - |
6.00 | 0.25 | 0.40 | 0.36 | 0.325 | 0.06 | 20.00 % | 4 | 139 | 6/16/2025 |
6.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 12 | 260 | 6/16/2025 |
7.00 | 0.00 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 72 | - |
7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 417 | - |
8.00 | 0.00 | 0.40 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 3 | - |
8.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.00 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 10 | - |
9.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 0.00 | 0.35 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1,091 | - |
10.50 | 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 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 0.00 | 0.75 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 38 | - |
3.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.00 | 0.75 | 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 | 0.05 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 8,778 | - |
5.50 | 0.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00 % | 0 | 22 | - |
6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 4 | 19 | 6/16/2025 |
6.50 | 0.15 | 0.35 | 0.35 | 0.25 | 0.00 | 0.00 % | 0 | 16 | - |
7.00 | 0.65 | 0.85 | 0.55 | 0.75 | -0.23 | -29.49 % | 1 | 1 | 6/16/2025 |
7.50 | 1.10 | 2.30 | 1.28 | 1.70 | 0.00 | 0.00 % | 0 | 217 | - |
8.00 | 1.60 | 1.85 | 0.00 | 1.725 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 2.10 | 2.40 | 0.00 | 2.25 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 2.50 | 2.80 | 0.00 | 2.65 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 2.95 | 3.40 | 0.00 | 3.175 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 3.50 | 3.80 | 3.52 | 3.65 | 0.00 | 0.00 % | 0 | 296 | - |
10.50 | 3.10 | 4.30 | 0.00 | 3.70 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.