AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241115C00000500 | 2024-05-30 12:27PM EDT | 0.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ASTS241115C00001000 | 2024-06-18 9:37AM EDT | 1.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ASTS241115C00001500 | 2024-06-12 1:00PM EDT | 1.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ASTS241115C00002000 | 2024-06-18 9:38AM EDT | 2.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| ASTS241115C00002500 | 2024-06-18 9:38AM EDT | 2.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| ASTS241115C00003000 | 2024-06-18 2:35PM EDT | 3.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 29 | 777 | 0.00% |
| ASTS241115C00003500 | 2024-06-18 11:15AM EDT | 3.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 0.00% |
| ASTS241115C00004000 | 2024-06-18 9:39AM EDT | 4.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| ASTS241115C00004500 | 2024-06-17 1:03PM EDT | 4.50 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| ASTS241115C00005000 | 2024-06-18 3:52PM EDT | 5.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 476 | 0.00% |
| ASTS241115C00005500 | 2024-06-18 12:07PM EDT | 5.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 682 | 0.00% |
| ASTS241115C00007500 | 2024-06-18 11:46AM EDT | 7.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 871 | 0.00% |
| ASTS241115C00010000 | 2024-06-18 3:43PM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 250 | 1,276 | 0.00% |
| ASTS241115C00012500 | 2024-06-18 3:59PM EDT | 12.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 220 | 2,066 | 3.13% |
| ASTS241115C00015000 | 2024-06-18 3:05PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 230 | 2,118 | 12.50% |
| ASTS241115C00017500 | 2024-06-18 3:25PM EDT | 17.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 123 | 345 | 12.50% |
| ASTS241115C00020000 | 2024-06-18 3:57PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 281 | 399 | 25.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS241115P00001000 | 2024-05-29 10:33AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ASTS241115P00001500 | 2024-04-19 9:30AM EDT | 1.50 | 0.25 | 0.05 | 0.65 | 0.00 | - | 25 | 67 | 275.78% |
| ASTS241115P00002000 | 2024-06-13 12:33PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 50.00% |
| ASTS241115P00002500 | 2024-06-14 3:55PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| ASTS241115P00003000 | 2024-06-18 2:07PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| ASTS241115P00003500 | 2024-06-10 12:22PM EDT | 3.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| ASTS241115P00004000 | 2024-06-05 11:57AM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 296 | 50.00% |
| ASTS241115P00004500 | 2024-06-17 2:55PM EDT | 4.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 25.00% |
| ASTS241115P00005000 | 2024-06-18 9:32AM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| ASTS241115P00005500 | 2024-06-18 9:30AM EDT | 5.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,050 | 25.00% |
| ASTS241115P00007500 | 2024-06-18 12:01PM EDT | 7.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 43 | 1,141 | 12.50% |
| ASTS241115P00010000 | 2024-06-18 3:37PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 124 | 618 | 6.25% |
| ASTS241115P00012500 | 2024-06-18 9:38AM EDT | 12.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,207 | 0.00% |
| ASTS241115P00015000 | 2024-06-17 12:35PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 101 | 671 | 0.00% |
| ASTS241115P00017500 | 2024-06-17 1:50PM EDT | 17.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.