Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASTS240510C00003000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 113 | 86 | 121.88% |
ASTS240517C00003000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 164 | 1,035 | 156.25% |
ASTS240524C00003000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.06 | 0.10 | 0.15 | +0.01 | +20.00% | 8 | 144 | 127.34% |
ASTS240531C00003000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 15 | 3 | 110.16% |
ASTS240621C00003000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.12 | 0.15 | 0.45 | +0.02 | +20.00% | 53 | 622 | 135.16% |
ASTS240816C00003000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 0.30 | 0.20 | 0.60 | +0.05 | +20.00% | 21 | 999 | 111.33% |
ASTS241115C00003000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.80 | 0.00 | - | 1 | 318 | 109.38% |
ASTS250117C00003000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 48 | 1,794 | 92.19% |
ASTS260116C00003000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 1.10 | 0.70 | 1.25 | +0.12 | +12.24% | 21 | 1,752 | 92.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASTS240510P00003000 | 2024-04-08 11:44AM EDT | 2024-05-10 | 0.78 | 0.25 | 1.45 | 0.00 | - | 10 | 60 | 357.03% |
ASTS240517P00003000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 0.75 | 0.60 | 1.00 | 0.00 | - | 3 | 1,946 | 225.78% |
ASTS240621P00003000 | 2024-04-22 9:43AM EDT | 2024-06-21 | 0.90 | 0.50 | 1.15 | 0.00 | - | 2 | 2 | 128.13% |
ASTS240816P00003000 | 2024-04-18 10:12AM EDT | 2024-08-16 | 1.05 | 0.35 | 1.70 | 0.00 | - | 5 | 186 | 125.78% |
ASTS241115P00003000 | 2024-04-15 11:01AM EDT | 2024-11-15 | 1.20 | 0.75 | 1.45 | 0.00 | - | 10 | 67 | 102.54% |
ASTS250117P00003000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 1.20 | 1.00 | 1.40 | 0.00 | - | 20 | 581 | 101.56% |
ASTS260116P00003000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 1.50 | 0.75 | 2.10 | 0.00 | - | 3 | 149 | 83.79% |