AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712C00005000 | 2024-06-10 1:26PM EDT | 5.00 | 3.71 | 4.10 | 5.70 | 0.00 | - | 1 | 5 | 354.30% |
| ASTS240712C00005500 | 2024-06-03 3:25PM EDT | 5.50 | 3.31 | 4.50 | 5.80 | 0.00 | - | 1 | 1 | 306.25% |
| ASTS240712C00006000 | 2024-06-14 9:30AM EDT | 6.00 | 4.09 | 3.90 | 6.10 | 0.00 | - | 1 | 13 | 340.23% |
| ASTS240712C00006500 | 2024-06-10 3:33PM EDT | 6.50 | 2.35 | 1.90 | 5.40 | 0.00 | - | - | 0 | 125.78% |
| ASTS240712C00007000 | 2024-06-21 10:25AM EDT | 7.00 | 3.06 | 3.10 | 3.50 | -0.19 | -5.85% | 3 | 12 | 148.44% |
| ASTS240712C00007500 | 2024-06-21 2:41PM EDT | 7.50 | 2.70 | 2.30 | 2.85 | -2.20 | -44.90% | 14 | 12 | 137.50% |
| ASTS240712C00008000 | 2024-06-18 9:30AM EDT | 8.00 | 4.70 | 2.25 | 2.45 | 0.00 | - | 3 | 13 | 116.80% |
| ASTS240712C00008500 | 2024-06-21 2:07PM EDT | 8.50 | 2.10 | 1.90 | 2.10 | -1.90 | -47.50% | 21 | 35 | 118.36% |
| ASTS240712C00009000 | 2024-06-21 2:50PM EDT | 9.00 | 1.75 | 1.55 | 1.75 | -0.95 | -35.19% | 134 | 30 | 115.04% |
| ASTS240712C00009500 | 2024-06-21 12:59PM EDT | 9.50 | 1.60 | 1.30 | 1.45 | -1.17 | -42.24% | 15 | 60 | 116.41% |
| ASTS240712C00010000 | 2024-06-21 12:30PM EDT | 10.00 | 1.43 | 1.05 | 1.25 | -0.97 | -40.42% | 52 | 135 | 118.75% |
| ASTS240712C00010500 | 2024-06-21 3:59PM EDT | 10.50 | 1.00 | 0.90 | 1.00 | -0.81 | -44.75% | 16 | 69 | 119.92% |
| ASTS240712C00011000 | 2024-06-21 2:55PM EDT | 11.00 | 0.88 | 0.70 | 0.90 | -0.72 | -45.00% | 9 | 147 | 122.85% |
| ASTS240712C00011500 | 2024-06-21 12:33PM EDT | 11.50 | 0.80 | 0.55 | 0.75 | -0.30 | -27.27% | 12 | 207 | 122.85% |
| ASTS240712C00012000 | 2024-06-21 3:55PM EDT | 12.00 | 0.60 | 0.55 | 1.00 | -0.39 | -39.39% | 538 | 399 | 151.56% |
| ASTS240712C00013000 | 2024-06-21 2:48PM EDT | 13.00 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 127 | 331 | 137.89% |
| ASTS240712C00014000 | 2024-06-21 10:43AM EDT | 14.00 | 0.40 | 0.25 | 0.40 | -0.15 | -27.27% | 4 | 819 | 140.63% |
| ASTS240712C00015000 | 2024-06-21 12:44PM EDT | 15.00 | 0.27 | 0.20 | 0.35 | -0.23 | -46.00% | 2 | 110 | 150.00% |
| ASTS240712C00016000 | 2024-06-20 1:37PM EDT | 16.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 5 | 57 | 156.25% |
| ASTS240712C00017000 | 2024-06-21 1:39PM EDT | 17.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 1 | 85 | 158.98% |
| ASTS240712C00018000 | 2024-06-20 2:30PM EDT | 18.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 7 | 12 | 164.84% |
| ASTS240712C00020000 | 2024-06-21 2:45PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 14 | 389 | 178.91% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712P00002000 | 2024-06-03 11:05AM EDT | 2.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 20 | 20 | 748.44% |
| ASTS240712P00004500 | 2024-06-04 9:42AM EDT | 4.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 357.03% |
| ASTS240712P00005000 | 2024-06-12 1:36PM EDT | 5.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 249.22% |
| ASTS240712P00005500 | 2024-06-03 10:21AM EDT | 5.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 285.16% |
| ASTS240712P00006000 | 2024-06-12 9:30AM EDT | 6.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 294.14% |
| ASTS240712P00006500 | 2024-06-10 12:51PM EDT | 6.50 | 0.28 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 200.00% |
| ASTS240712P00007000 | 2024-06-21 2:05PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 2 | 18 | 117.97% |
| ASTS240712P00007500 | 2024-06-17 1:22PM EDT | 7.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 53 | 118.36% |
| ASTS240712P00008000 | 2024-06-21 2:38PM EDT | 8.00 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 10 | 30 | 117.58% |
| ASTS240712P00008500 | 2024-06-21 2:38PM EDT | 8.50 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 2 | 9 | 119.14% |
| ASTS240712P00009000 | 2024-06-21 3:33PM EDT | 9.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 28 | 277 | 112.50% |
| ASTS240712P00009500 | 2024-06-21 3:59PM EDT | 9.50 | 0.80 | 0.75 | 0.85 | +0.35 | +77.78% | 119 | 160 | 116.80% |
| ASTS240712P00010000 | 2024-06-21 3:32PM EDT | 10.00 | 1.05 | 1.00 | 1.10 | +0.40 | +61.54% | 69 | 51 | 116.60% |
| ASTS240712P00010500 | 2024-06-21 2:24PM EDT | 10.50 | 1.34 | 1.30 | 1.45 | +0.54 | +67.50% | 108 | 481 | 120.31% |
| ASTS240712P00011000 | 2024-06-21 1:18PM EDT | 11.00 | 1.62 | 1.60 | 1.80 | +0.62 | +62.00% | 60 | 23 | 120.70% |
| ASTS240712P00011500 | 2024-06-21 9:46AM EDT | 11.50 | 1.80 | 2.00 | 2.20 | +0.48 | +36.36% | 8 | 108 | 126.17% |
| ASTS240712P00012000 | 2024-06-21 1:53PM EDT | 12.00 | 2.35 | 2.35 | 2.60 | +0.85 | +56.67% | 4 | 7 | 126.37% |
© 2024 Yahoo. All rights reserved.