UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,325.20 +22.30 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,640.36 -2,025.73 (-4.25%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816C00000500 | 2024-03-27 12:13PM EDT | 0.50 | 2.15 | 1.30 | 2.05 | 0.00 | - | 2 | 2 | 450.00% |
| ASTS240816C00001000 | 2024-05-01 9:34AM EDT | 1.00 | 1.20 | 0.90 | 2.05 | 0.00 | - | 26 | 176 | 208.59% |
| ASTS240816C00001500 | 2024-04-22 2:56PM EDT | 1.50 | 0.82 | 0.65 | 1.65 | 0.00 | - | 30 | 114 | 182.81% |
| ASTS240816C00002000 | 2024-05-01 2:53PM EDT | 2.00 | 0.62 | 0.50 | 0.75 | +0.07 | +12.73% | 115 | 462 | 106.25% |
| ASTS240816C00002500 | 2024-04-29 12:53PM EDT | 2.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 56 | 334 | 105.47% |
| ASTS240816C00003000 | 2024-04-29 10:37AM EDT | 3.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 998 | 96.48% |
| ASTS240816C00003500 | 2024-05-01 3:23PM EDT | 3.50 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 15 | 931 | 99.22% |
| ASTS240816C00004000 | 2024-04-30 11:58AM EDT | 4.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 469 | 93.75% |
| ASTS240816C00004500 | 2024-04-29 3:57PM EDT | 4.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 866 | 155.47% |
| ASTS240816C00005000 | 2024-04-30 10:59AM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,265 | 107.03% |
| ASTS240816C00005500 | 2024-04-22 2:27PM EDT | 5.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 925 | 139.06% |
| ASTS240816C00007500 | 2024-04-03 10:35AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 237 | 114.06% |
| ASTS240816C00010000 | 2024-04-26 12:22PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 421 | 189.84% |
| ASTS240816C00012500 | 2024-03-15 12:34PM EDT | 12.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 76 | 115 | 265.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240816P00000500 | 2024-01-03 11:22AM EDT | 0.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 265.63% |
| ASTS240816P00001000 | 2024-04-02 1:11PM EDT | 1.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 189.06% |
| ASTS240816P00001500 | 2024-04-05 9:30AM EDT | 1.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 89.84% |
| ASTS240816P00002000 | 2024-05-01 9:59AM EDT | 2.00 | 0.36 | 0.10 | 0.70 | +0.01 | +2.86% | 193 | 531 | 114.45% |
| ASTS240816P00002500 | 2024-05-01 10:14AM EDT | 2.50 | 0.65 | 0.25 | 1.40 | +0.09 | +16.07% | 15 | 212 | 138.67% |
| ASTS240816P00003000 | 2024-04-18 10:12AM EDT | 3.00 | 1.05 | 0.50 | 1.80 | 0.00 | - | 5 | 186 | 129.69% |
| ASTS240816P00003500 | 2024-04-24 10:11AM EDT | 3.50 | 1.49 | 0.70 | 2.20 | 0.00 | - | 6 | 298 | 107.03% |
| ASTS240816P00004000 | 2024-04-16 9:59AM EDT | 4.00 | 2.08 | 1.10 | 2.65 | 0.00 | - | 50 | 114 | 103.91% |
| ASTS240816P00004500 | 2024-04-15 10:02AM EDT | 4.50 | 2.40 | 2.00 | 3.20 | 0.00 | - | 1 | 25 | 168.36% |
| ASTS240816P00005000 | 2024-04-03 10:16AM EDT | 5.00 | 2.95 | 2.20 | 3.40 | 0.00 | - | 30 | 42 | 101.56% |
| ASTS240816P00007500 | 2024-04-11 11:31AM EDT | 7.50 | 5.40 | 4.70 | 5.90 | 0.00 | - | - | 32 | 134.38% |
| ASTS240816P00010000 | 2024-04-19 1:57PM EDT | 10.00 | 7.88 | 7.10 | 8.60 | 0.00 | - | 1 | 0 | 176.56% |
© 2024 Yahoo. All rights reserved.