AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240719C00000500 | 2024-05-21 1:09PM EDT | 0.50 | 4.20 | 10.40 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| ASTS240719C00001500 | 2024-05-23 10:59AM EDT | 1.50 | 2.90 | 8.40 | 8.70 | 0.00 | - | 3 | 0 | 462.50% |
| ASTS240719C00002500 | 2024-05-24 3:31PM EDT | 2.50 | 2.23 | 7.50 | 7.70 | 0.00 | - | 1 | 0 | 243.75% |
| ASTS240719C00003000 | 2024-05-29 9:56AM EDT | 3.00 | 4.00 | 7.00 | 7.20 | 0.00 | - | 10 | 3 | 212.50% |
| ASTS240719C00003500 | 2024-06-05 3:51PM EDT | 3.50 | 5.30 | 6.50 | 6.80 | 0.00 | - | 1 | 30 | 232.03% |
| ASTS240719C00004000 | 2024-06-21 1:00PM EDT | 4.00 | 6.44 | 6.00 | 6.30 | -1.76 | -21.46% | 1 | 954 | 204.69% |
| ASTS240719C00004500 | 2024-06-21 2:43PM EDT | 4.50 | 5.57 | 5.50 | 5.70 | -1.83 | -24.73% | 16 | 484 | 145.31% |
| ASTS240719C00005000 | 2024-06-21 1:57PM EDT | 5.00 | 5.33 | 5.00 | 5.30 | -1.28 | -19.36% | 3 | 1,301 | 160.94% |
| ASTS240719C00007500 | 2024-06-21 3:57PM EDT | 7.50 | 2.80 | 2.75 | 2.90 | -1.20 | -30.00% | 86 | 5,910 | 114.26% |
| ASTS240719C00010000 | 2024-06-21 3:46PM EDT | 10.00 | 1.30 | 1.25 | 1.40 | -0.72 | -35.64% | 443 | 7,834 | 118.36% |
| ASTS240719C00012500 | 2024-06-21 3:44PM EDT | 12.50 | 0.70 | 0.65 | 0.70 | -0.35 | -33.33% | 416 | 5,922 | 132.03% |
| ASTS240719C00015000 | 2024-06-21 3:49PM EDT | 15.00 | 0.35 | 0.30 | 0.45 | -0.22 | -38.60% | 476 | 2,463 | 142.58% |
| ASTS240719C00017500 | 2024-06-21 2:38PM EDT | 17.50 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 169 | 1,028 | 151.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240719P00001500 | 2024-05-16 12:31PM EDT | 1.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 644.53% |
| ASTS240719P00002000 | 2024-05-20 1:27PM EDT | 2.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 290.63% |
| ASTS240719P00002500 | 2024-06-18 11:30AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 371 | 250.00% |
| ASTS240719P00003000 | 2024-06-13 3:14PM EDT | 3.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 218.75% |
| ASTS240719P00003500 | 2024-06-14 11:36AM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 99 | 235.94% |
| ASTS240719P00004000 | 2024-06-18 10:19AM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 305 | 207.81% |
| ASTS240719P00004500 | 2024-06-20 10:20AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 807 | 150.00% |
| ASTS240719P00005000 | 2024-06-21 3:26PM EDT | 5.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 9 | 1,008 | 150.00% |
| ASTS240719P00007500 | 2024-06-21 3:58PM EDT | 7.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 51 | 6,736 | 110.94% |
| ASTS240719P00010000 | 2024-06-21 3:55PM EDT | 10.00 | 1.30 | 1.15 | 1.30 | +0.48 | +58.54% | 286 | 2,993 | 116.60% |
| ASTS240719P00012500 | 2024-06-21 2:35PM EDT | 12.50 | 3.10 | 2.95 | 3.20 | +0.90 | +40.91% | 28 | 757 | 130.08% |
| ASTS240719P00015000 | 2024-06-20 1:16PM EDT | 15.00 | 4.10 | 5.10 | 5.40 | 0.00 | - | 6 | 19 | 136.72% |
| ASTS240719P00017500 | 2024-06-21 3:31PM EDT | 17.50 | 7.48 | 7.50 | 7.80 | +1.08 | +16.87% | 7 | 27 | 152.34% |
© 2024 Yahoo. All rights reserved.