AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621C00010000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.74 | 0.65 | 0.70 | +0.09 | +13.85% | 1,621 | 3,694 | 108.20% |
| ASTS240628C00010000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.00 | 1.00 | 1.10 | 0.00 | - | 329 | 1,035 | 123.24% |
| ASTS240705C00010000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 1.15 | 0.85 | 1.25 | +0.10 | +9.52% | 638 | 1,630 | 99.41% |
| ASTS240712C00010000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 1.35 | 1.25 | 1.40 | +0.15 | +12.50% | 25 | 106 | 110.94% |
| ASTS240719C00010000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.52 | 1.45 | 1.55 | +0.17 | +12.59% | 1,247 | 8,238 | 113.28% |
| ASTS240726C00010000 | 2024-06-14 2:55PM EDT | 2024-07-26 | 1.35 | 1.55 | 1.80 | -0.15 | -10.00% | 7 | 71 | 116.31% |
| ASTS240802C00010000 | 2024-06-14 10:50AM EDT | 2024-08-02 | 1.30 | 1.50 | 2.00 | -0.26 | -16.67% | 9 | 2 | 112.70% |
| ASTS240816C00010000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.00 | 2.00 | 2.10 | +0.06 | +3.09% | 385 | 4,122 | 117.77% |
| ASTS241115C00010000 | 2024-06-14 3:08PM EDT | 2024-11-15 | 2.59 | 2.65 | 2.80 | -0.01 | -0.38% | 47 | 1,150 | 101.90% |
| ASTS250117C00010000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.20 | +0.18 | +6.16% | 198 | 9,967 | 98.63% |
| ASTS260116C00010000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 4.10 | 4.20 | 4.40 | +0.05 | +1.23% | 304 | 5,155 | 86.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621P00010000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.50 | -0.13 | -20.97% | 579 | 725 | 112.11% |
| ASTS240628P00010000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 84 | 108 | 119.14% |
| ASTS240705P00010000 | 2024-06-13 1:30PM EDT | 2024-07-05 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 5 | 112.11% |
| ASTS240712P00010000 | 2024-06-13 3:45PM EDT | 2024-07-12 | 1.24 | 0.90 | 1.20 | +0.03 | +2.48% | 12 | 30 | 105.86% |
| ASTS240719P00010000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 1.26 | 1.05 | 1.35 | -0.14 | -10.00% | 506 | 1,444 | 106.64% |
| ASTS240816P00010000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 1.87 | 1.65 | 2.00 | -0.08 | -4.10% | 20 | 1,085 | 117.38% |
| ASTS241115P00010000 | 2024-06-13 10:50AM EDT | 2024-11-15 | 2.70 | 2.50 | 2.75 | 0.00 | - | 2 | 550 | 106.79% |
| ASTS250117P00010000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 3.10 | 2.90 | 3.10 | +0.10 | +3.33% | 2 | 1,610 | 102.83% |
| ASTS260116P00010000 | 2024-06-14 2:43PM EDT | 2026-01-16 | 4.32 | 4.00 | 4.30 | +0.02 | +0.47% | 10 | 159 | 88.13% |
© 2024 Yahoo. All rights reserved.