AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726C00005000 | 2024-06-11 2:48PM EDT | 5.00 | 4.91 | 4.80 | 6.90 | 0.00 | - | 22 | 22 | 298.05% |
| ASTS240726C00006500 | 2024-06-21 11:43AM EDT | 6.50 | 4.01 | 3.60 | 5.80 | -2.09 | -34.26% | 7 | 23 | 259.77% |
| ASTS240726C00007000 | 2024-06-12 2:38PM EDT | 7.00 | 3.14 | 3.20 | 4.00 | 0.00 | - | - | 11 | 158.40% |
| ASTS240726C00007500 | 2024-06-17 11:46AM EDT | 7.50 | 3.00 | 2.10 | 3.60 | -1.30 | -30.23% | 3 | 16 | 105.47% |
| ASTS240726C00008000 | 2024-06-20 11:02AM EDT | 8.00 | 4.13 | 2.45 | 3.40 | 0.00 | - | 4 | 71 | 155.08% |
| ASTS240726C00008500 | 2024-06-21 9:37AM EDT | 8.50 | 2.75 | 1.55 | 2.35 | -0.65 | -19.12% | 20 | 41 | 85.35% |
| ASTS240726C00009000 | 2024-06-17 1:44PM EDT | 9.00 | 2.25 | 1.85 | 2.55 | -1.36 | -37.67% | 1 | 76 | 139.06% |
| ASTS240726C00009500 | 2024-06-21 9:32AM EDT | 9.50 | 2.00 | 1.60 | 1.80 | -0.50 | -20.00% | 2 | 43 | 117.38% |
| ASTS240726C00010000 | 2024-06-21 3:52PM EDT | 10.00 | 1.60 | 1.35 | 1.55 | -1.05 | -39.62% | 32 | 35 | 115.92% |
| ASTS240726C00010500 | 2024-06-21 2:21PM EDT | 10.50 | 1.20 | 1.15 | 1.40 | -1.15 | -48.94% | 75 | 35 | 118.36% |
| ASTS240726C00011000 | 2024-06-21 1:19PM EDT | 11.00 | 1.25 | 1.00 | 1.20 | -0.73 | -36.87% | 6 | 70 | 118.85% |
| ASTS240726C00011500 | 2024-06-21 10:08AM EDT | 11.50 | 1.16 | 0.90 | 1.05 | -0.64 | -35.56% | 78 | 98 | 121.48% |
| ASTS240726C00012000 | 2024-06-21 2:51PM EDT | 12.00 | 0.89 | 0.80 | 0.95 | -0.51 | -36.43% | 69 | 191 | 124.61% |
| ASTS240726C00012500 | 2024-06-21 11:10AM EDT | 12.50 | 0.88 | 0.60 | 0.85 | -0.42 | -32.31% | 216 | 115 | 122.07% |
| ASTS240726C00013000 | 2024-06-21 9:55AM EDT | 13.00 | 0.80 | 0.55 | 0.75 | -0.60 | -42.86% | 2 | 519 | 124.71% |
| ASTS240726C00014000 | 2024-06-21 9:53AM EDT | 14.00 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 4 | 67 | 126.76% |
| ASTS240726C00015000 | 2024-06-21 3:42PM EDT | 15.00 | 0.43 | 0.40 | 0.50 | -0.27 | -38.57% | 14 | 230 | 135.55% |
| ASTS240726C00017000 | 2024-06-18 2:51PM EDT | 17.00 | 0.40 | 0.15 | 0.40 | -0.25 | -38.46% | 1 | 265 | 137.31% |
| ASTS240726C00017500 | 2024-06-20 11:12AM EDT | 17.50 | 0.60 | 0.15 | 0.35 | 0.00 | - | 201 | 217 | 138.67% |
| ASTS240726C00018000 | 2024-06-21 1:00PM EDT | 18.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 7 | 34 | 147.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726P00006000 | 2024-06-20 3:57PM EDT | 6.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 48 | 120.31% |
| ASTS240726P00006500 | 2024-06-21 10:34AM EDT | 6.50 | 0.17 | 0.10 | 0.25 | -0.09 | -34.62% | 11 | 61 | 121.88% |
| ASTS240726P00007000 | 2024-06-20 12:24PM EDT | 7.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 6 | 16 | 119.14% |
| ASTS240726P00007500 | 2024-06-21 12:42PM EDT | 7.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 58 | 120.12% |
| ASTS240726P00008000 | 2024-06-21 2:37PM EDT | 8.00 | 0.50 | 0.40 | 0.60 | +0.20 | +66.67% | 11 | 22 | 117.38% |
| ASTS240726P00008500 | 2024-06-20 3:57PM EDT | 8.50 | 0.60 | 0.60 | 0.75 | +0.17 | +39.53% | 1 | 86 | 117.38% |
| ASTS240726P00009000 | 2024-06-21 3:35PM EDT | 9.00 | 0.85 | 0.80 | 1.00 | +0.19 | +28.79% | 20 | 120 | 118.95% |
| ASTS240726P00009500 | 2024-06-21 3:44PM EDT | 9.50 | 1.20 | 1.05 | 1.25 | +0.54 | +81.82% | 5 | 23 | 119.92% |
| ASTS240726P00010000 | 2024-06-20 3:45PM EDT | 10.00 | 1.40 | 1.30 | 1.50 | +0.47 | +50.54% | 10 | 32 | 118.36% |
| ASTS240726P00010500 | 2024-06-21 3:47PM EDT | 10.50 | 1.68 | 1.60 | 1.80 | +0.48 | +40.00% | 1 | 3 | 118.85% |
| ASTS240726P00011000 | 2024-06-18 10:33AM EDT | 11.00 | 1.77 | 1.95 | 2.15 | 0.00 | - | 1 | 17 | 121.29% |
| ASTS240726P00011500 | 2024-06-18 1:31PM EDT | 11.50 | 2.05 | 2.30 | 2.50 | 0.00 | - | 9 | 20 | 121.88% |
| ASTS240726P00012000 | 2024-06-21 12:50PM EDT | 12.00 | 2.56 | 2.65 | 2.90 | +0.56 | +28.00% | 1 | 54 | 123.05% |
| ASTS240726P00012500 | 2024-06-14 12:21PM EDT | 12.50 | 3.40 | 3.00 | 3.30 | 0.00 | - | - | 2 | 122.46% |
| ASTS240726P00015000 | 2024-06-17 1:08PM EDT | 15.00 | 4.15 | 4.50 | 5.50 | 0.00 | - | 7 | 3 | 83.59% |
© 2024 Yahoo. All rights reserved.