AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607C00005500 | 2024-05-31 11:54AM EDT | 2024-06-07 | 2.65 | 2.65 | 4.70 | -0.19 | -6.69% | 181 | 1,865 | 541.80% |
| ASTS240614C00005500 | 2024-05-31 9:31AM EDT | 2024-06-14 | 3.10 | 2.70 | 3.60 | +0.30 | +10.71% | 1 | 592 | 252.34% |
| ASTS240621C00005500 | 2024-05-31 10:45AM EDT | 2024-06-21 | 2.88 | 2.75 | 3.00 | -0.12 | -4.00% | 1 | 678 | 132.81% |
| ASTS240628C00005500 | 2024-05-30 3:57PM EDT | 2024-06-28 | 3.20 | 2.00 | 3.60 | 0.00 | - | 3 | 48 | 84.38% |
| ASTS240705C00005500 | 2024-05-28 3:46PM EDT | 2024-07-05 | 0.72 | 2.10 | 3.60 | 0.00 | - | 2 | 4 | 95.31% |
| ASTS240816C00005500 | 2024-05-31 1:42PM EDT | 2024-08-16 | 3.35 | 3.10 | 3.30 | +0.05 | +1.52% | 52 | 1,166 | 113.28% |
| ASTS241115C00005500 | 2024-05-31 2:20PM EDT | 2024-11-15 | 3.72 | 3.40 | 3.70 | +0.16 | +4.49% | 31 | 565 | 101.95% |
| ASTS250117C00005500 | 2024-05-31 3:41PM EDT | 2025-01-17 | 3.76 | 3.70 | 3.90 | -0.13 | -3.34% | 12 | 1,288 | 101.56% |
| ASTS260116C00005500 | 2024-05-31 2:21PM EDT | 2026-01-16 | 4.70 | 4.40 | 4.80 | -0.30 | -6.00% | 27 | 666 | 92.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240607P00005500 | 2024-05-31 3:16PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 286 | 168.75% |
| ASTS240614P00005500 | 2024-05-31 10:33AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 90 | 162.50% |
| ASTS240621P00005500 | 2024-05-31 1:37PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 6 | 535 | 149.22% |
| ASTS240628P00005500 | 2024-05-29 2:28PM EDT | 2024-06-28 | 0.31 | 0.10 | 0.25 | 0.00 | - | - | 6 | 135.16% |
| ASTS240816P00005500 | 2024-05-31 12:36PM EDT | 2024-08-16 | 0.52 | 0.40 | 0.55 | 0.00 | - | 55 | 799 | 118.95% |
| ASTS241115P00005500 | 2024-05-31 10:38AM EDT | 2024-11-15 | 0.90 | 0.80 | 0.95 | -0.03 | -3.23% | 95 | 335 | 108.89% |
| ASTS250117P00005500 | 2024-05-31 9:33AM EDT | 2025-01-17 | 1.08 | 1.00 | 1.15 | +0.03 | +2.86% | 3 | 491 | 104.40% |
| ASTS260116P00005500 | 2024-05-30 10:19AM EDT | 2026-01-16 | 1.95 | 1.85 | 2.25 | 0.00 | - | 10 | 11 | 100.44% |
© 2024 Yahoo. All rights reserved.