AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240719C00000500 | 2024-05-21 1:09PM EDT | 0.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASTS240719C00001500 | 2024-05-23 10:59AM EDT | 1.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASTS240719C00002500 | 2024-05-24 3:31PM EDT | 2.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASTS240719C00003000 | 2024-05-29 9:56AM EDT | 3.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| ASTS240719C00003500 | 2024-06-05 3:51PM EDT | 3.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ASTS240719C00004000 | 2024-06-17 3:29PM EDT | 4.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 954 | 0.00% |
| ASTS240719C00004500 | 2024-06-18 9:32AM EDT | 4.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 0.00% |
| ASTS240719C00005000 | 2024-06-18 1:32PM EDT | 5.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,303 | 0.00% |
| ASTS240719C00007500 | 2024-06-18 2:26PM EDT | 7.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 70 | 5,900 | 0.00% |
| ASTS240719C00010000 | 2024-06-18 3:48PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 332 | 7,827 | 0.00% |
| ASTS240719C00012500 | 2024-06-18 3:59PM EDT | 12.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,467 | 5,819 | 12.50% |
| ASTS240719C00015000 | 2024-06-18 3:58PM EDT | 15.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,144 | 2,265 | 25.00% |
| ASTS240719C00017500 | 2024-06-18 3:19PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 797 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240719P00001500 | 2024-05-16 12:31PM EDT | 1.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 629.69% |
| ASTS240719P00002000 | 2024-05-20 1:27PM EDT | 2.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 290.63% |
| ASTS240719P00002500 | 2024-06-18 11:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 50.00% |
| ASTS240719P00003000 | 2024-06-13 3:14PM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| ASTS240719P00003500 | 2024-06-14 11:36AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 50.00% |
| ASTS240719P00004000 | 2024-06-18 10:19AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 305 | 50.00% |
| ASTS240719P00004500 | 2024-06-18 9:30AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 807 | 50.00% |
| ASTS240719P00005000 | 2024-06-18 9:35AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 1,008 | 50.00% |
| ASTS240719P00007500 | 2024-06-18 3:14PM EDT | 7.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 329 | 6,752 | 50.00% |
| ASTS240719P00010000 | 2024-06-18 3:35PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 878 | 2,872 | 12.50% |
| ASTS240719P00012500 | 2024-06-18 11:42AM EDT | 12.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 254 | 0.00% |
| ASTS240719P00015000 | 2024-06-17 2:29PM EDT | 15.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| ASTS240719P00017500 | 2024-06-17 1:27PM EDT | 17.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.