AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240802C00006500 | 2024-06-25 9:40AM EDT | 6.50 | 2.75 | 4.90 | 7.10 | 0.00 | - | 1 | 1 | 255.86% |
| ASTS240802C00008500 | 2024-06-18 9:30AM EDT | 8.50 | 4.00 | 3.20 | 5.10 | 0.00 | - | - | 2 | 186.13% |
| ASTS240802C00009000 | 2024-06-27 11:56AM EDT | 9.00 | 2.60 | 2.10 | 3.70 | 0.00 | - | 1 | 9 | 91.41% |
| ASTS240802C00009500 | 2024-06-28 2:41PM EDT | 9.50 | 2.63 | 1.90 | 2.65 | +0.51 | +24.06% | 1 | 44 | 63.48% |
| ASTS240802C00010000 | 2024-06-28 2:25PM EDT | 10.00 | 2.20 | 1.60 | 2.30 | +0.05 | +2.33% | 30 | 72 | 70.12% |
| ASTS240802C00010500 | 2024-06-28 12:31PM EDT | 10.50 | 2.12 | 1.75 | 2.00 | +0.19 | +9.84% | 1 | 74 | 91.31% |
| ASTS240802C00011000 | 2024-06-27 2:00PM EDT | 11.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 206 | 156 | 95.12% |
| ASTS240802C00011500 | 2024-06-28 3:50PM EDT | 11.50 | 1.35 | 1.30 | 1.95 | -0.15 | -10.00% | 122 | 93 | 110.45% |
| ASTS240802C00012000 | 2024-06-28 3:33PM EDT | 12.00 | 1.05 | 1.10 | 1.75 | -0.20 | -16.00% | 82 | 183 | 111.13% |
| ASTS240802C00012500 | 2024-06-28 9:59AM EDT | 12.50 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 5 | 541 | 96.09% |
| ASTS240802C00013000 | 2024-06-28 3:43PM EDT | 13.00 | 0.84 | 0.75 | 0.95 | -0.16 | -16.00% | 48 | 147 | 95.12% |
| ASTS240802C00013500 | 2024-06-28 12:51PM EDT | 13.50 | 0.86 | 0.70 | 0.85 | -0.09 | -9.47% | 2 | 21 | 99.80% |
| ASTS240802C00014000 | 2024-06-28 1:28PM EDT | 14.00 | 0.66 | 0.60 | 1.55 | -0.04 | -5.71% | 7 | 57 | 131.06% |
| ASTS240802C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 0.53 | 0.45 | 0.55 | -0.02 | -3.64% | 24 | 75 | 103.13% |
| ASTS240802C00016000 | 2024-06-28 11:25AM EDT | 16.00 | 0.45 | 0.35 | 0.45 | +0.02 | +4.65% | 3 | 17 | 107.42% |
| ASTS240802C00017000 | 2024-06-28 2:24PM EDT | 17.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 13 | 111.33% |
| ASTS240802C00017500 | 2024-06-28 12:43PM EDT | 17.50 | 0.37 | 0.20 | 0.35 | +0.11 | +42.31% | 3 | 10 | 110.94% |
| ASTS240802C00018000 | 2024-06-21 10:57AM EDT | 18.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 21 | 115.82% |
| ASTS240802C00020000 | 2024-06-28 12:52PM EDT | 20.00 | 0.23 | 0.15 | 0.25 | +0.01 | +4.55% | 29 | 65 | 123.44% |
| ASTS240802C00022000 | 2024-06-27 1:54PM EDT | 22.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 125.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240802P00006000 | 2024-06-20 10:33AM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 26 | 201.17% |
| ASTS240802P00006500 | 2024-06-27 10:56AM EDT | 6.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 181.84% |
| ASTS240802P00007000 | 2024-06-28 1:05PM EDT | 7.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 112.11% |
| ASTS240802P00007500 | 2024-06-21 10:08AM EDT | 7.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 105.08% |
| ASTS240802P00008000 | 2024-06-28 11:16AM EDT | 8.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 5 | 12 | 101.56% |
| ASTS240802P00008500 | 2024-06-27 11:28AM EDT | 8.50 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 18 | 99.80% |
| ASTS240802P00009000 | 2024-06-28 2:54PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 26 | 146 | 98.44% |
| ASTS240802P00009500 | 2024-06-25 2:45PM EDT | 9.50 | 0.81 | 0.40 | 0.55 | 0.00 | - | 10 | 16 | 97.27% |
| ASTS240802P00010000 | 2024-06-28 3:31PM EDT | 10.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 28 | 31 | 97.85% |
| ASTS240802P00010500 | 2024-06-28 9:35AM EDT | 10.50 | 0.30 | 0.65 | 0.90 | -0.77 | -71.96% | 11 | 5 | 92.09% |
| ASTS240802P00011000 | 2024-06-26 12:31PM EDT | 11.00 | 1.05 | 0.55 | 1.15 | -0.30 | -22.22% | 1 | 11 | 81.05% |
| ASTS240802P00011500 | 2024-06-28 3:45PM EDT | 11.50 | 1.36 | 1.25 | 1.40 | +0.16 | +13.33% | 20 | 1 | 96.97% |
| ASTS240802P00012000 | 2024-06-21 9:51AM EDT | 12.00 | 2.73 | 1.40 | 1.70 | 0.00 | - | 50 | 7 | 92.58% |
| ASTS240802P00012500 | 2024-06-21 9:38AM EDT | 12.50 | 3.30 | 1.75 | 2.90 | 0.00 | - | 3 | 3 | 124.81% |
© 2024 Yahoo. All rights reserved.