Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASPN210319C00010000 | 2021-03-02 1:52PM EST | 10.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ASPN210319C00017500 | 2021-01-28 11:09AM EST | 17.50 | 4.50 | 4.20 | 5.60 | 0.00 | - | 1 | 3 | 75.00% |
ASPN210319C00020000 | 2021-03-01 2:02PM EST | 20.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ASPN210319C00022500 | 2021-02-25 3:28PM EST | 22.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
ASPN210319C00025000 | 2021-03-02 10:16AM EST | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ASPN210319C00030000 | 2021-03-02 3:10PM EST | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ASPN210319C00035000 | 2021-03-02 3:15PM EST | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASPN210319P00015000 | 2021-03-03 1:41PM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ASPN210319P00017500 | 2021-02-22 2:37PM EST | 17.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ASPN210319P00020000 | 2021-03-03 2:26PM EST | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ASPN210319P00022500 | 2021-03-03 3:41PM EST | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
ASPN210319P00025000 | 2021-03-01 10:39AM EST | 25.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ASPN210319P00030000 | 2021-02-19 3:28PM EST | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |