AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621C00007500 | 2024-06-14 3:28PM EDT | 2024-06-21 | 2.60 | 2.65 | 3.40 | +0.10 | +4.00% | 300 | 1,999 | 250.00% |
| ASTS240628C00007500 | 2024-06-14 3:13PM EDT | 2024-06-28 | 2.65 | 2.70 | 2.95 | -0.45 | -14.52% | 5 | 24 | 125.00% |
| ASTS240705C00007500 | 2024-06-13 11:07AM EDT | 2024-07-05 | 2.88 | 2.40 | 3.10 | +0.34 | +13.39% | 20 | 377 | 76.56% |
| ASTS240712C00007500 | 2024-06-04 3:47PM EDT | 2024-07-12 | 1.80 | 2.85 | 3.60 | 0.00 | - | 2 | 2 | 154.10% |
| ASTS240719C00007500 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.00 | 2.00 | 3.10 | +0.30 | +11.11% | 119 | 6,060 | 121.88% |
| ASTS240726C00007500 | 2024-06-12 3:08PM EDT | 2024-07-26 | 2.73 | 3.00 | 3.40 | 0.00 | - | - | 14 | 123.05% |
| ASTS240816C00007500 | 2024-06-14 3:48PM EDT | 2024-08-16 | 3.36 | 2.55 | 3.50 | +0.16 | +5.00% | 132 | 1,690 | 83.40% |
| ASTS241115C00007500 | 2024-06-14 12:46PM EDT | 2024-11-15 | 3.50 | 3.70 | 4.00 | -0.20 | -5.41% | 34 | 857 | 99.61% |
| ASTS250117C00007500 | 2024-06-14 3:37PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.20 | +0.20 | +5.13% | 267 | 11,482 | 94.82% |
| ASTS260116C00007500 | 2024-06-14 3:45PM EDT | 2026-01-16 | 5.02 | 4.90 | 5.10 | +0.42 | +9.13% | 199 | 5,563 | 81.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASTS240621P00007500 | 2024-06-14 2:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 225 | 836 | 128.13% |
| ASTS240628P00007500 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 8 | 191 | 123.44% |
| ASTS240705P00007500 | 2024-06-14 12:04PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 239 | 113.28% |
| ASTS240712P00007500 | 2024-06-13 9:52AM EDT | 2024-07-12 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 6 | 47 | 116.02% |
| ASTS240719P00007500 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 34 | 6,639 | 117.97% |
| ASTS240726P00007500 | 2024-06-13 11:28AM EDT | 2024-07-26 | 0.46 | 0.15 | 0.45 | 0.00 | - | 7 | 8 | 101.37% |
| ASTS240816P00007500 | 2024-06-14 3:14PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.70 | -0.09 | -11.39% | 1 | 2,010 | 117.77% |
| ASTS241115P00007500 | 2024-06-14 11:41AM EDT | 2024-11-15 | 1.35 | 1.20 | 1.30 | +0.10 | +8.00% | 7 | 685 | 105.86% |
| ASTS250117P00007500 | 2024-06-14 10:01AM EDT | 2025-01-17 | 1.60 | 1.45 | 1.60 | +0.04 | +2.56% | 50 | 5,600 | 101.17% |
| ASTS260116P00007500 | 2024-06-13 9:33AM EDT | 2026-01-16 | 2.70 | 2.50 | 2.75 | 0.00 | - | 1 | 270 | 91.46% |
© 2024 Yahoo. All rights reserved.