AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712C00005000 | 2024-06-10 1:26PM EDT | 5.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASTS240712C00005500 | 2024-06-03 3:25PM EDT | 5.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASTS240712C00006000 | 2024-06-14 9:30AM EDT | 6.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ASTS240712C00006500 | 2024-06-10 3:33PM EDT | 6.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASTS240712C00007000 | 2024-06-13 1:44PM EDT | 7.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ASTS240712C00007500 | 2024-06-17 1:42PM EDT | 7.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ASTS240712C00008000 | 2024-06-18 9:30AM EDT | 8.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ASTS240712C00008500 | 2024-06-17 1:26PM EDT | 8.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| ASTS240712C00009000 | 2024-06-18 11:11AM EDT | 9.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ASTS240712C00009500 | 2024-06-18 12:54PM EDT | 9.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| ASTS240712C00010000 | 2024-06-18 12:59PM EDT | 10.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 28 | 134 | 0.00% |
| ASTS240712C00010500 | 2024-06-18 1:58PM EDT | 10.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| ASTS240712C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 33 | 147 | 0.00% |
| ASTS240712C00011500 | 2024-06-18 3:39PM EDT | 11.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 156 | 183 | 1.56% |
| ASTS240712C00012000 | 2024-06-18 3:45PM EDT | 12.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 198 | 401 | 6.25% |
| ASTS240712C00013000 | 2024-06-18 3:58PM EDT | 13.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 510 | 243 | 12.50% |
| ASTS240712C00014000 | 2024-06-18 2:12PM EDT | 14.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 86 | 1,132 | 25.00% |
| ASTS240712C00015000 | 2024-06-18 3:59PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 66 | 111 | 25.00% |
| ASTS240712C00016000 | 2024-06-18 11:45AM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 25.00% |
| ASTS240712C00017000 | 2024-06-18 12:00PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 85 | 50.00% |
| ASTS240712C00018000 | 2024-06-18 2:51PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| ASTS240712C00020000 | 2024-06-18 1:50PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 165 | 315 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240712P00002000 | 2024-06-03 11:05AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| ASTS240712P00004500 | 2024-06-04 9:42AM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ASTS240712P00005000 | 2024-06-12 1:36PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ASTS240712P00005500 | 2024-06-03 10:21AM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ASTS240712P00006000 | 2024-06-12 9:30AM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ASTS240712P00006500 | 2024-06-10 12:51PM EDT | 6.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ASTS240712P00007000 | 2024-06-18 3:39PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| ASTS240712P00007500 | 2024-06-17 1:22PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| ASTS240712P00008000 | 2024-06-18 3:20PM EDT | 8.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| ASTS240712P00008500 | 2024-06-18 2:28PM EDT | 8.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ASTS240712P00009000 | 2024-06-18 11:19AM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 25.00% |
| ASTS240712P00009500 | 2024-06-18 10:25AM EDT | 9.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 159 | 25.00% |
| ASTS240712P00010000 | 2024-06-18 3:38PM EDT | 10.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 12.50% |
| ASTS240712P00010500 | 2024-06-18 12:31PM EDT | 10.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 39 | 479 | 12.50% |
| ASTS240712P00011000 | 2024-06-18 3:15PM EDT | 11.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 6.25% |
| ASTS240712P00011500 | 2024-06-17 3:27PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| ASTS240712P00012000 | 2024-06-18 10:35AM EDT | 12.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.