
Aspen Aerogels Inc (ASPN)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 4.60 | 7.30 | 0.00 | 5.95 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 4.10 | 5.80 | 5.08 | 4.95 | 0.00 | 0.00 % | 0 | 2 | - |
2.50 | 3.60 | 5.70 | 4.68 | 4.65 | 0.00 | 0.00 % | 0 | 2 | - |
3.00 | 3.10 | 4.40 | 0.00 | 3.75 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 2.60 | 4.80 | 0.00 | 3.70 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 2.10 | 4.10 | 0.00 | 3.10 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 1.60 | 2.35 | 0.00 | 1.975 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 1.10 | 2.60 | 0.92 | 1.85 | 0.00 | 0.00 % | 0 | 2 | - |
5.50 | 0.20 | 0.80 | 0.90 | 0.50 | 0.00 | 0.00 % | 0 | 5 | - |
6.00 | 0.10 | 0.30 | 0.21 | 0.20 | -0.27 | -56.25 % | 2 | 1,076 | 10:29:18 |
6.50 | 0.00 | 1.90 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 83 | - |
7.00 | 0.00 | 1.00 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 111 | - |
7.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.50 | 0.00 | 0.75 | 0.35 | 0.35 | 0.00 | 0.00 % | 0 | 2 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 0.00 | 0.75 | 0.13 | 0.13 | 0.00 | 0.00 % | 0 | 2 | - |
2.50 | 0.00 | 0.75 | 0.23 | 0.23 | 0.00 | 0.00 % | 0 | 2 | - |
3.00 | 0.00 | 0.95 | 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 | 0.15 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 8 | - |
5.50 | 0.00 | 0.75 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 26 | - |
6.00 | 0.00 | 0.60 | 0.05 | 0.05 | -0.02 | -28.57 % | 10 | 125 | 10:03:46 |
6.50 | 0.20 | 1.00 | 0.15 | 0.60 | 0.00 | 0.00 % | 0 | 12 | - |
7.00 | 0.60 | 1.15 | 0.00 | 0.875 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 1.20 | 2.30 | 0.00 | 1.75 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 1.75 | 3.10 | 0.00 | 2.425 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 2.15 | 3.10 | 0.00 | 2.625 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 2.70 | 4.80 | 0.00 | 3.75 | 0.00 | 0.00 % | 0 | 0 | - |
9.50 | 3.20 | 4.60 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 3.70 | 5.70 | 0.00 | 4.70 | 0.00 | 0.00 % | 0 | 0 | - |
10.50 | 4.20 | 6.30 | 0.00 | 5.25 | 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.