AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726C00005000 | 2024-06-11 2:48PM EDT | 5.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ASTS240726C00006500 | 2024-06-17 12:48PM EDT | 6.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| ASTS240726C00007000 | 2024-06-12 2:38PM EDT | 7.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ASTS240726C00007500 | 2024-06-17 11:46AM EDT | 7.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ASTS240726C00008000 | 2024-06-17 11:21AM EDT | 8.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| ASTS240726C00008500 | 2024-06-18 10:50AM EDT | 8.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| ASTS240726C00009000 | 2024-06-17 1:44PM EDT | 9.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 0.00% |
| ASTS240726C00009500 | 2024-06-18 9:40AM EDT | 9.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ASTS240726C00010000 | 2024-06-18 12:37PM EDT | 10.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| ASTS240726C00010500 | 2024-06-18 2:03PM EDT | 10.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ASTS240726C00011000 | 2024-06-18 12:11PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| ASTS240726C00011500 | 2024-06-18 3:39PM EDT | 11.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 1.56% |
| ASTS240726C00012000 | 2024-06-18 3:58PM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 84 | 207 | 6.25% |
| ASTS240726C00012500 | 2024-06-18 3:23PM EDT | 12.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 51 | 123 | 6.25% |
| ASTS240726C00013000 | 2024-06-18 2:22PM EDT | 13.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 67 | 519 | 12.50% |
| ASTS240726C00014000 | 2024-06-18 12:39PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| ASTS240726C00015000 | 2024-06-18 3:10PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 136 | 230 | 25.00% |
| ASTS240726C00017000 | 2024-06-18 2:51PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 306 | 265 | 25.00% |
| ASTS240726C00017500 | 2024-06-18 9:33AM EDT | 17.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| ASTS240726C00018000 | 2024-06-18 11:33AM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240726P00006000 | 2024-06-18 11:18AM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 50.00% |
| ASTS240726P00006500 | 2024-06-18 10:14AM EDT | 6.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 50.00% |
| ASTS240726P00007000 | 2024-06-18 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| ASTS240726P00007500 | 2024-06-17 3:47PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 25.00% |
| ASTS240726P00008000 | 2024-06-18 3:51PM EDT | 8.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 25.00% |
| ASTS240726P00008500 | 2024-06-18 2:37PM EDT | 8.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| ASTS240726P00009000 | 2024-06-18 3:54PM EDT | 9.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| ASTS240726P00009500 | 2024-06-18 3:51PM EDT | 9.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 12.50% |
| ASTS240726P00010000 | 2024-06-18 11:30AM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| ASTS240726P00010500 | 2024-06-17 3:36PM EDT | 10.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ASTS240726P00011000 | 2024-06-18 10:33AM EDT | 11.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ASTS240726P00011500 | 2024-06-18 1:31PM EDT | 11.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| ASTS240726P00012000 | 2024-06-18 1:11PM EDT | 12.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 0.00% |
| ASTS240726P00012500 | 2024-06-14 12:21PM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASTS240726P00015000 | 2024-06-17 1:08PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.