Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4100
-0.4800
(-9.82%)
At close: April 4 at 4:00:02 PM EDT
4.3500
-0.06
(-1.36%)
After hours: April 4 at 7:54:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPI250417C00001000 | 2/13/2025 12:02 PM | 1 | 4.60 | 2.50 | 3.50 | 0.00 | 0.00% | 1 | 0 | 615.63% |
| ASPI250417C00002000 | 4/3/2025 10:06 AM | 2 | 2.85 | 1.35 | 4.60 | 0.00 | 0.00% | 1 | 2 | 710.94% |
| ASPI250417C00003000 | 4/2/2025 3:28 PM | 3 | 1.47 | 1.35 | 1.60 | -0.73 | -33.18% | 5 | 148 | 176.56% |
| ASPI250417C00004000 | 4/4/2025 11:38 AM | 4 | 0.70 | 0.60 | 0.85 | -0.70 | -50.00% | 1,029 | 2,382 | 162.50% |
| ASPI250417C00005000 | 4/4/2025 3:46 PM | 5 | 0.37 | 0.10 | 0.40 | -0.13 | -26.00% | 181 | 5,308 | 144.53% |
| ASPI250417C00006000 | 4/4/2025 3:08 PM | 6 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 215 | 6,711 | 178.13% |
| ASPI250417C00007000 | 4/4/2025 3:37 PM | 7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5,512 | 146.88% |
| ASPI250417C00008000 | 4/1/2025 3:22 PM | 8 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 6,399 | 204.69% |
| ASPI250417C00009000 | 4/1/2025 11:26 AM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 106 | 1,168 | 206.25% |
| ASPI250417C00010000 | 4/3/2025 1:28 PM | 10 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,917 | 228.13% |
| ASPI250417C00011000 | 2/25/2025 11:51 AM | 11 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 41 | 457.81% |
| ASPI250417C00012000 | 2/7/2025 10:12 AM | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| ASPI250417C00013000 | 2/5/2025 10:02 AM | 13 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 2,304 | 318.75% |
| ASPI250417C00014000 | 12/5/2024 9:46 AM | 14 | 0.41 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 543.75% |
| ASPI250417C00015000 | 2/25/2025 9:30 AM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 270 | 541.41% |
| ASPI250417C00016000 | 3/4/2025 2:11 PM | 16 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ASPI250417C00017000 | 12/5/2024 9:30 AM | 17 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 45 | 826.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASPI250417P00001000 | 3/7/2025 11:23 AM | 1 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ASPI250417P00002000 | 3/27/2025 3:35 PM | 2 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 304 | 404.69% |
| ASPI250417P00003000 | 4/4/2025 3:09 PM | 3 | 0.10 | 0.00 | 0.20 | 0.06 | 150.00% | 407 | 900 | 202.34% |
| ASPI250417P00004000 | 4/4/2025 3:46 PM | 4 | 0.28 | 0.30 | 0.45 | 0.13 | 86.67% | 310 | 3,053 | 183.59% |
| ASPI250417P00005000 | 4/4/2025 9:50 AM | 5 | 0.85 | 0.00 | 2.10 | 0.35 | 70.00% | 50 | 2,298 | 212.11% |
| ASPI250417P00006000 | 4/4/2025 3:57 PM | 6 | 1.90 | 1.55 | 1.80 | 0.55 | 40.74% | 51 | 273 | 147.66% |
| ASPI250417P00007000 | 4/4/2025 2:11 PM | 7 | 2.70 | 2.45 | 3.90 | -0.15 | -5.26% | 100 | 121 | 389.84% |
| ASPI250417P00008000 | 1/21/2025 10:50 AM | 8 | 3.13 | 3.60 | 3.90 | 0.00 | 0.00% | 5 | 13 | 272.66% |
| ASPI250417P00009000 | 2/5/2025 9:57 AM | 9 | 3.80 | 4.50 | 5.90 | 0.00 | 0.00% | 9 | 958 | 482.81% |
| ASPI250417P00010000 | 12/30/2024 10:17 AM | 10 | 6.00 | 4.40 | 5.10 | 0.00 | 0.00% | 1 | 60 | 0.00% |
| ASPI250417P00012000 | 12/17/2024 3:29 PM | 12 | 7.50 | 6.50 | 9.50 | 0.00 | 0.00% | 2 | 1 | 496.09% |
| ASPI250417P00014000 | 11/27/2024 9:34 AM | 14 | 8.90 | 8.30 | 11.90 | 0.00 | 0.00% | - | 1 | 576.56% |
Related Tickers
BAK Braskem S.A.
3.3200
-8.54%
CE Celanese Corporation
40.99
-13.16%
LXU LSB Industries, Inc.
5.46
-10.34%
RYAM Rayonier Advanced Materials Inc.
4.9800
-4.78%
ORGN Origin Materials, Inc.
0.5953
-5.22%
GPRE Green Plains Inc.
4.0900
-5.98%
TROX Tronox Holdings plc
5.26
-9.00%
VHI Valhi, Inc.
16.51
+2.29%
OLN Olin Corporation
20.10
-8.88%
HUN Huntsman Corporation
13.43
-3.31%