Explore strikes, OI, IV and strategy data for ASTS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251121C00003000 | 11/5 1:45 PM | 3.00 | 67.60 | 65.6 | 69.55 | -13.10 | -16.23% | 32 | 7 | 785.94% | Yes |
| ASTS251121C00005000 | 10/1 11:17 AM | 5.00 | 50.15 | 63.6 | 67.55 | 0.00 | 0.00% | 1 | 0 | 641.41% | Yes |
| ASTS251121C00010000 | 11/5 1:13 PM | 10.00 | 60.67 | 60 | 60.8 | -3.08 | -4.83% | 2 | 55 | 346.88% | Yes |
| ASTS251121C00011000 | 8/18 12:04 PM | 11.00 | 38.80 | 37.85 | 38.6 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| ASTS251121C00012000 | 6/17 2:05 PM | 12.00 | 27.26 | 44.9 | 45.7 | 0.00 | 0.00% | 5 | 10 | 0.00% | Yes |
| ASTS251121C00013000 | 9/22 10:20 AM | 13.00 | 34.50 | 0 | 0 | 0.00 | 0.00% | 2 | 22 | 0.00% | Yes |
| ASTS251121C00015000 | 9/29 1:20 PM | 15.00 | 34.95 | 63.85 | 66.5 | 0.00 | 0.00% | 2 | 3 | 1288.67% | Yes |
| ASTS251121C00016000 | 11/4 9:48 AM | 16.00 | 53.80 | 54.1 | 54.8 | 0.00 | 0.00% | 2 | 54 | 304.69% | Yes |
| ASTS251121C00017000 | 10/9 3:52 PM | 17.00 | 70.50 | 52 | 54.7 | 0.00 | 0.00% | 15 | 153 | 499.41% | Yes |
| ASTS251121C00018000 | 10/8 10:10 AM | 18.00 | 67.50 | 51 | 53.7 | 0.00 | 0.00% | 15 | 12 | 480.08% | Yes |
| ASTS251121C00019000 | 10/14 1:22 PM | 19.00 | 77.00 | 49.6 | 53.6 | 0.00 | 0.00% | 15 | 16 | 318.75% | Yes |
| ASTS251121C00020000 | 11/5 12:13 PM | 20.00 | 50.85 | 49 | 51.5 | 0.35 | 0.69% | 15 | 315 | 426.27% | Yes |
| ASTS251121C00021000 | 10/17 3:29 PM | 21.00 | 62.00 | 48 | 50.5 | 0.00 | 0.00% | 5 | 147 | 410.74% | Yes |
| ASTS251121C00022000 | 10/1 1:54 PM | 22.00 | 33.80 | 46.95 | 49.55 | 0.00 | 0.00% | 4 | 676 | 400.39% | Yes |
| ASTS251121C00023000 | 10/30 12:07 PM | 23.00 | 56.19 | 45.7 | 49.65 | 0.00 | 0.00% | 3 | 190 | 288.67% | Yes |
| ASTS251121C00024000 | 10/13 3:30 PM | 24.00 | 67.29 | 44.75 | 48.65 | 0.00 | 0.00% | 13 | 63 | 282.42% | Yes |
| ASTS251121C00025000 | 11/4 2:25 PM | 25.00 | 46.13 | 44 | 46.55 | 0.00 | 0.00% | 1 | 1147 | 359.96% | Yes |
| ASTS251121C00026000 | 10/22 10:26 AM | 26.00 | 44.11 | 42.7 | 46.65 | 0.00 | 0.00% | 1 | 1477 | 259.18% | Yes |
| ASTS251121C00027000 | 11/3 10:01 AM | 27.00 | 49.31 | 41.8 | 45.6 | 0.00 | 0.00% | 4 | 755 | 253.91% | Yes |
| ASTS251121C00028000 | 10/14 11:47 AM | 28.00 | 66.33 | 40.8 | 44.6 | 0.00 | 0.00% | 15 | 935 | 244.92% | Yes |
| ASTS251121C00029000 | 11/3 10:09 AM | 29.00 | 47.14 | 39.75 | 43.7 | 0.00 | 0.00% | 4 | 97 | 239.84% | Yes |
| ASTS251121C00030000 | 11/5 3:14 PM | 30.00 | 39.67 | 39.05 | 41.6 | -10.66 | -21.18% | 10 | 411 | 306.64% | Yes |
| ASTS251121C00031000 | 11/5 2:36 PM | 31.00 | 39.37 | 38.15 | 40.6 | -14.48 | -26.89% | 1 | 139 | 296.39% | Yes |
| ASTS251121C00032000 | 10/29 2:27 PM | 32.00 | 48.02 | 37.2 | 39.65 | 0.00 | 0.00% | 1 | 381 | 157.81% | Yes |
| ASTS251121C00033000 | 11/3 11:05 AM | 33.00 | 41.50 | 36.15 | 38.6 | 0.00 | 0.00% | 1 | 437 | 276.95% | Yes |
| ASTS251121C00034000 | 11/4 9:30 AM | 34.00 | 34.77 | 35.2 | 37.65 | 0.00 | 0.00% | 1 | 107 | 146.88% | Yes |
| ASTS251121C00035000 | 11/5 10:56 AM | 35.00 | 36.14 | 34.15 | 36.6 | -7.61 | -17.39% | 2 | 1089 | 258.69% | Yes |
| ASTS251121C00036000 | 11/4 12:20 PM | 36.00 | 34.92 | 33.15 | 35.7 | 0.00 | 0.00% | 28 | 167 | 135.94% | Yes |
| ASTS251121C00037000 | 11/3 12:14 PM | 37.00 | 37.01 | 32.2 | 34.9 | 0.00 | 0.00% | 6 | 177 | 158.79% | Yes |
| ASTS251121C00038000 | 10/24 10:27 AM | 38.00 | 36.03 | 31.15 | 33.75 | 0.00 | 0.00% | 13 | 324 | 133.59% | Yes |
| ASTS251121C00039000 | 10/20 12:43 PM | 39.00 | 47.50 | 30.25 | 32.75 | 0.00 | 0.00% | 6 | 187 | 139.06% | Yes |
| ASTS251121C00040000 | 11/5 2:03 PM | 40.00 | 30.79 | 29.4 | 31.8 | 0.67 | 2.22% | 2 | 961 | 148.05% | Yes |
| ASTS251121C00041000 | 11/4 11:11 AM | 41.00 | 29.50 | 28.05 | 30.8 | 0.00 | 0.00% | 1 | 2925 | 111.72% | Yes |
| ASTS251121C00042000 | 11/4 11:17 AM | 42.00 | 28.68 | 26.95 | 29.85 | 0.00 | 0.00% | 3 | 1058 | 96.88% | Yes |
| ASTS251121C00043000 | 10/27 12:42 PM | 43.00 | 35.70 | 26.4 | 28.9 | 0.00 | 0.00% | 2 | 121 | 136.52% | Yes |
| ASTS251121C00044000 | 10/28 3:30 PM | 44.00 | 34.87 | 25.15 | 27.95 | 0.00 | 0.00% | 5 | 327 | 120.51% | Yes |
| ASTS251121C00045000 | 11/5 2:03 PM | 45.00 | 26.14 | 24.45 | 27 | 2.39 | 10.06% | 2 | 334 | 132.03% | Yes |
| ASTS251121C00046000 | 11/3 2:37 PM | 46.00 | 27.62 | 23.6 | 26.05 | 0.00 | 0.00% | 2 | 292 | 133.79% | Yes |
| ASTS251121C00047000 | 10/24 10:34 AM | 47.00 | 27.39 | 22.55 | 25 | 0.00 | 0.00% | 1 | 1520 | 124.81% | Yes |
| ASTS251121C00048000 | 11/3 10:04 AM | 48.00 | 28.55 | 21.6 | 24.15 | 0.00 | 0.00% | 13 | 521 | 125.78% | Yes |
| ASTS251121C00049000 | 10/24 3:52 PM | 49.00 | 25.30 | 20.4 | 23.35 | 0.00 | 0.00% | 3 | 657 | 120.22% | Yes |
| ASTS251121C00050000 | 11/5 2:59 PM | 50.00 | 20.95 | 19.65 | 23.35 | 0.05 | 0.24% | 54 | 1828 | 143.26% | Yes |
| ASTS251121C00055000 | 11/5 3:53 PM | 55.00 | 16.88 | 16.7 | 18.45 | -0.37 | -2.14% | 4 | 2648 | 144.68% | Yes |
| ASTS251121C00060000 | 11/5 9:40 AM | 60.00 | 12.73 | 12.45 | 14.15 | -0.70 | -5.21% | 5 | 1450 | 127.44% | Yes |
| ASTS251121C00065000 | 11/5 3:34 PM | 65.00 | 10.00 | 9.5 | 11.85 | -0.44 | -4.21% | 13 | 1412 | 136.50% | Yes |
| ASTS251121C00070000 | 11/5 3:50 PM | 70.00 | 8.04 | 7.7 | 8.1 | 0.04 | 0.50% | 153 | 2549 | 131.89% | Yes |
| ASTS251121C00073000 | 11/5 3:46 PM | 73.00 | 7.20 | 6.35 | 8.2 | 0.10 | 1.41% | 38 | 173 | 142.85% | No |
| ASTS251121C00074000 | 11/5 3:45 PM | 74.00 | 6.60 | 6.15 | 6.65 | 0.05 | 0.76% | 102 | 253 | 134.50% | No |
| ASTS251121C00075000 | 11/5 3:58 PM | 75.00 | 6.00 | 5.6 | 6.2 | 0.10 | 1.69% | 225 | 7288 | 132.20% | No |
| ASTS251121C00076000 | 11/5 3:56 PM | 76.00 | 5.90 | 5.3 | 7.05 | -0.20 | -3.28% | 164 | 216 | 142.87% | No |
| ASTS251121C00077000 | 11/5 3:46 PM | 77.00 | 5.55 | 5.15 | 5.45 | -0.15 | -2.63% | 8 | 53 | 133.55% | No |
| ASTS251121C00078000 | 11/5 3:45 PM | 78.00 | 5.20 | 3.15 | 5.2 | 0.43 | 9.01% | 2 | 66 | 119.29% | No |
| ASTS251121C00079000 | 11/5 1:58 PM | 79.00 | 4.55 | 2.87 | 4.9 | -0.46 | -9.18% | 26 | 41 | 119.24% | No |
| ASTS251121C00080000 | 11/5 3:58 PM | 80.00 | 4.50 | 4.3 | 4.6 | 0.40 | 9.76% | 430 | 2508 | 134.33% | No |
| ASTS251121C00081000 | 11/5 3:14 PM | 81.00 | 3.85 | 2.48 | 4.6 | 0.70 | 22.22% | 12 | 81 | 122.56% | No |
| ASTS251121C00081500 | 11/3 3:27 PM | 81.50 | 4.45 | 3.9 | 4.25 | 0.00 | 0.00% | 6 | 23 | 134.74% | No |
| ASTS251121C00082000 | 11/5 12:59 PM | 82.00 | 4.00 | 2.84 | 5.55 | 0.00 | 0.00% | 5 | 18 | 139.26% | No |
| ASTS251121C00082500 | 11/5 3:50 PM | 82.50 | 3.90 | 3.55 | 3.95 | -1.50 | -27.78% | 25 | 30 | 133.30% | No |
| ASTS251121C00083000 | 11/5 3:50 PM | 83.00 | 3.79 | 2.51 | 4.1 | -0.01 | -0.26% | 160 | 53 | 127.10% | No |
| ASTS251121C00083500 | 10/31 3:58 PM | 83.50 | 7.98 | 3.45 | 3.7 | 0.00 | 0.00% | 22 | 27 | 134.38% | No |
| ASTS251121C00084000 | 11/5 11:00 AM | 84.00 | 3.75 | 3.15 | 3.6 | 0.25 | 7.14% | 3 | 74 | 132.72% | No |
| ASTS251121C00085000 | 11/5 3:48 PM | 85.00 | 3.30 | 2.97 | 3.4 | 0.10 | 3.12% | 77 | 1840 | 133.15% | No |
| ASTS251121C00086000 | 11/5 3:41 PM | 86.00 | 2.91 | 1.81 | 3.35 | -0.54 | -15.65% | 44 | 80 | 124.90% | No |
| ASTS251121C00086500 | 11/4 11:08 AM | 86.50 | 3.10 | 2.84 | 3.1 | 0.00 | 0.00% | 18 | 31 | 134.81% | No |
| ASTS251121C00087000 | 11/5 11:16 AM | 87.00 | 3.00 | 2 | 3.1 | 0.12 | 4.17% | 1 | 65 | 128.08% | No |
| ASTS251121C00087500 | 11/4 2:17 PM | 87.50 | 3.05 | 2.06 | 3.15 | 0.00 | 0.00% | 6 | 33 | 131.08% | No |
| ASTS251121C00088000 | 11/5 10:23 AM | 88.00 | 2.34 | 2.3 | 3.05 | -0.66 | -22.00% | 150 | 47 | 134.42% | No |
| ASTS251121C00088500 | 11/5 3:46 PM | 88.50 | 2.72 | 1.57 | 3.45 | 0.05 | 1.87% | 3 | 39 | 132.72% | No |
| ASTS251121C00089000 | 11/5 9:51 AM | 89.00 | 2.95 | 1.06 | 2.9 | -2.88 | -49.40% | 1 | 32 | 122.66% | No |
| ASTS251121C00090000 | 11/5 3:57 PM | 90.00 | 2.43 | 2.15 | 2.54 | -0.06 | -2.41% | 509 | 2708 | 134.42% | No |
| ASTS251121C00091000 | 11/3 3:59 PM | 91.00 | 2.54 | 1.92 | 2.63 | 0.00 | 0.00% | 2 | 27 | 136.23% | No |
| ASTS251121C00092000 | 11/5 3:25 PM | 92.00 | 1.99 | 2.08 | 2.25 | -0.26 | -11.56% | 68 | 39 | 137.01% | No |
| ASTS251121C00093000 | 11/5 3:21 PM | 93.00 | 1.86 | 1.32 | 2.35 | 0.06 | 3.33% | 1 | 25 | 132.32% | No |
| ASTS251121C00094000 | 11/5 11:43 AM | 94.00 | 2.01 | 1.37 | 3.05 | -0.60 | -22.99% | 6 | 11 | 144.48% | No |
| ASTS251121C00095000 | 11/5 3:55 PM | 95.00 | 1.88 | 1.63 | 1.91 | -0.22 | -10.48% | 145 | 1416 | 136.82% | No |
| ASTS251121C00096000 | 11/5 10:32 AM | 96.00 | 1.57 | 1.37 | 1.96 | -0.23 | -12.78% | 2 | 44 | 137.01% | No |
| ASTS251121C00097000 | 11/5 10:32 AM | 97.00 | 1.47 | 1.43 | 1.73 | -0.38 | -20.54% | 2 | 68 | 137.60% | No |
| ASTS251121C00100000 | 11/5 3:56 PM | 100.00 | 1.37 | 1.3 | 1.5 | -0.13 | -8.67% | 102 | 3629 | 140.77% | No |
| ASTS251121C00105000 | 11/5 11:41 AM | 105.00 | 1.00 | 0.8 | 2.27 | -0.04 | -3.85% | 3 | 333 | 157.52% | No |
| ASTS251121C00110000 | 11/5 12:23 PM | 110.00 | 0.84 | 0.53 | 1.38 | -0.12 | -12.50% | 16 | 2894 | 149.90% | No |
| ASTS251121C00115000 | 11/5 3:52 PM | 115.00 | 0.51 | 0.31 | 1.1 | -0.29 | -36.25% | 1 | 196 | 149.80% | No |
| ASTS251121C00120000 | 11/5 3:53 PM | 120.00 | 0.69 | 0.01 | 1.14 | 0.16 | 30.19% | 14 | 1570 | 152.73% | No |
| ASTS251121C00125000 | 11/5 3:09 PM | 125.00 | 0.36 | 0.18 | 0.59 | -0.22 | -37.93% | 11 | 281 | 149.80% | No |
| ASTS251121C00130000 | 11/5 2:00 PM | 130.00 | 0.27 | 0.1 | 0.6 | -0.09 | -25.00% | 45 | 500 | 155.18% | No |
| ASTS251121C00135000 | 11/5 2:00 PM | 135.00 | 0.22 | 0.01 | 0.76 | -0.07 | -24.14% | 49 | 1118 | 165.23% | No |
| ASTS251121C00140000 | 11/4 1:19 PM | 140.00 | 0.25 | 0.12 | 0.27 | 0.00 | 0.00% | 7 | 76 | 154.88% | No |
| ASTS251121C00145000 | 11/5 3:01 PM | 145.00 | 0.20 | 0.1 | 0.5 | -0.30 | -60.00% | 1 | 75 | 172.07% | No |
| ASTS251121C00149000 | 10/16 10:29 AM | 149.00 | 4.00 | 0 | 5 | 0.00 | 0.00% | 0 | 25 | 272.31% | No |
| ASTS251121C00150000 | 11/5 3:15 PM | 150.00 | 0.17 | 0.1 | 0.74 | 0.00 | 0.00% | 78 | 712 | 188.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ASTS251121P00003000 | 4/21 10:32 AM | 3.00 | 0.12 | 0 | 0.13 | 0.00 | 0.00% | 2 | 210 | 662.50% | No |
| ASTS251121P00005000 | 9/24 11:03 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 443.75% | No |
| ASTS251121P00010000 | 10/14 2:37 PM | 10.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 1 | 175 | 396.88% | No |
| ASTS251121P00011000 | 10/15 9:30 AM | 11.00 | 0.02 | 0 | 0.28 | 0.00 | 0.00% | 49 | 80 | 418.75% | No |
| ASTS251121P00012000 | 10/15 9:30 AM | 12.00 | 0.02 | 0 | 0.53 | 0.00 | 0.00% | 61 | 161 | 441.80% | No |
| ASTS251121P00013000 | 10/24 11:41 AM | 13.00 | 0.06 | 0 | 0.23 | 0.00 | 0.00% | 1 | 565 | 370.31% | No |
| ASTS251121P00014000 | 10/15 9:30 AM | 14.00 | 0.02 | 0 | 0.62 | 0.00 | 0.00% | 100 | 134 | 414.45% | No |
| ASTS251121P00015000 | 11/4 1:19 PM | 15.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 202 | 436 | 265.63% | No |
| ASTS251121P00016000 | 10/15 9:30 AM | 16.00 | 0.04 | 0 | 0.53 | 0.00 | 0.00% | 6 | 548 | 370.70% | No |
| ASTS251121P00017000 | 10/22 10:42 AM | 17.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 1 | 686 | 268.75% | No |
| ASTS251121P00018000 | 10/7 3:49 PM | 18.00 | 0.15 | 0 | 0.29 | 0.00 | 0.00% | 2 | 378 | 310.94% | No |
| ASTS251121P00019000 | 11/3 10:04 AM | 19.00 | 0.02 | 0 | 0.29 | 0.00 | 0.00% | 30 | 1089 | 298.83% | No |
| ASTS251121P00020000 | 11/3 10:04 AM | 20.00 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 40 | 392 | 254.69% | No |
| ASTS251121P00021000 | 10/10 9:52 AM | 21.00 | 0.25 | 0 | 0.3 | 0.00 | 0.00% | 1 | 324 | 278.13% | No |
| ASTS251121P00022000 | 11/4 11:00 AM | 22.00 | 0.10 | 0 | 0.31 | 0.00 | 0.00% | 3 | 1023 | 269.53% | No |
| ASTS251121P00023000 | 10/15 12:17 PM | 23.00 | 0.06 | 0 | 0.32 | 0.00 | 0.00% | 10 | 289 | 260.94% | No |
| ASTS251121P00024000 | 10/28 3:45 PM | 24.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 10 | 219 | 221.88% | No |
| ASTS251121P00025000 | 10/31 10:17 AM | 25.00 | 0.07 | 0.02 | 0.14 | 0.00 | 0.00% | 10 | 863 | 219.53% | No |
| ASTS251121P00026000 | 10/29 12:11 PM | 26.00 | 0.06 | 0 | 0.67 | 0.00 | 0.00% | 11 | 1476 | 265.23% | No |
| ASTS251121P00027000 | 10/15 12:25 PM | 27.00 | 0.13 | 0 | 0.23 | 0.00 | 0.00% | 1 | 653 | 214.84% | No |
| ASTS251121P00028000 | 11/4 9:30 AM | 28.00 | 0.15 | 0.01 | 0.29 | 0.00 | 0.00% | 3 | 376 | 215.63% | No |
| ASTS251121P00029000 | 10/27 2:24 PM | 29.00 | 0.10 | 0 | 0.21 | 0.00 | 0.00% | 1 | 274 | 197.66% | No |
| ASTS251121P00030000 | 11/5 1:50 PM | 30.00 | 0.05 | 0 | 0.22 | -0.08 | -61.54% | 2 | 766 | 191.80% | No |
| ASTS251121P00031000 | 10/22 11:05 AM | 31.00 | 0.21 | 0 | 0.24 | 0.00 | 0.00% | 1 | 319 | 187.50% | No |
| ASTS251121P00032000 | 11/5 3:17 PM | 32.00 | 0.11 | 0.1 | 0.14 | -0.04 | -26.67% | 1 | 369 | 180.86% | No |
| ASTS251121P00033000 | 10/21 10:48 AM | 33.00 | 0.21 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 659 | 164.45% | No |
| ASTS251121P00034000 | 11/5 10:33 AM | 34.00 | 0.15 | 0.02 | 0.18 | -0.01 | -6.25% | 1 | 521 | 163.67% | No |
| ASTS251121P00035000 | 11/5 2:58 PM | 35.00 | 0.13 | 0.06 | 0.2 | -0.03 | -18.75% | 1 | 1624 | 164.06% | No |
| ASTS251121P00036000 | 10/31 1:55 PM | 36.00 | 0.18 | 0 | 0.36 | 0.00 | 0.00% | 1 | 837 | 166.41% | No |
| ASTS251121P00037000 | 10/31 12:17 PM | 37.00 | 0.30 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 315 | 161.72% | No |
| ASTS251121P00038000 | 11/4 3:55 PM | 38.00 | 0.21 | 0 | 0.6 | 0.00 | 0.00% | 1 | 996 | 169.14% | No |
| ASTS251121P00039000 | 11/5 11:11 AM | 39.00 | 0.18 | 0.1 | 0.35 | -0.13 | -41.94% | 2 | 268 | 154.49% | No |
| ASTS251121P00040000 | 11/5 3:19 PM | 40.00 | 0.24 | 0.13 | 0.31 | -0.02 | -7.69% | 36 | 4173 | 148.05% | No |
| ASTS251121P00041000 | 11/4 1:09 PM | 41.00 | 0.34 | 0.13 | 0.72 | 0.00 | 0.00% | 1 | 334 | 161.91% | No |
| ASTS251121P00042000 | 11/3 3:31 PM | 42.00 | 0.36 | 0.16 | 0.55 | 0.00 | 0.00% | 1 | 382 | 150.00% | No |
| ASTS251121P00043000 | 11/5 1:40 PM | 43.00 | 0.30 | 0 | 0.6 | -0.07 | -18.92% | 2 | 232 | 139.45% | No |
| ASTS251121P00044000 | 11/3 10:57 AM | 44.00 | 0.34 | 0.24 | 0.7 | 0.00 | 0.00% | 4 | 339 | 147.07% | No |
| ASTS251121P00045000 | 11/5 11:19 AM | 45.00 | 0.49 | 0.4 | 0.6 | -0.05 | -9.26% | 8 | 2652 | 143.16% | No |
| ASTS251121P00046000 | 11/5 2:58 PM | 46.00 | 0.53 | 0.34 | 0.65 | 0.10 | 23.26% | 1 | 587 | 137.11% | No |
| ASTS251121P00047000 | 11/5 3:21 PM | 47.00 | 0.52 | 0.23 | 1.4 | -0.14 | -21.21% | 2 | 341 | 148.73% | No |
| ASTS251121P00048000 | 11/4 3:27 PM | 48.00 | 0.71 | 0.01 | 0.93 | 0.00 | 0.00% | 1 | 517 | 124.22% | No |
| ASTS251121P00049000 | 11/5 10:46 AM | 49.00 | 0.82 | 0.6 | 1.05 | 0.17 | 26.15% | 2 | 760 | 137.01% | No |
| ASTS251121P00050000 | 11/5 3:36 PM | 50.00 | 0.80 | 0.8 | 0.95 | -0.14 | -14.89% | 45 | 2072 | 133.20% | No |
| ASTS251121P00055000 | 11/5 3:04 PM | 55.00 | 1.67 | 1.25 | 1.95 | -0.21 | -11.17% | 43 | 3311 | 127.83% | No |
| ASTS251121P00060000 | 11/5 3:57 PM | 60.00 | 2.60 | 2.6 | 3.15 | -0.53 | -16.93% | 162 | 2864 | 126.44% | No |
| ASTS251121P00065000 | 11/5 3:36 PM | 65.00 | 5.05 | 4.4 | 5.05 | 0.05 | 1.00% | 87 | 1347 | 125.88% | No |
| ASTS251121P00070000 | 11/5 3:46 PM | 70.00 | 7.10 | 6.95 | 7.5 | -0.39 | -5.21% | 134 | 3617 | 126.83% | No |
| ASTS251121P00073000 | 11/4 3:41 PM | 73.00 | 10.33 | 8.6 | 9.9 | 1.18 | 12.90% | 1 | 163 | 131.89% | Yes |
| ASTS251121P00074000 | 11/5 3:10 PM | 74.00 | 10.15 | 7.7 | 11.6 | 0.34 | 3.47% | 25 | 103 | 128.20% | Yes |
| ASTS251121P00075000 | 11/5 3:36 PM | 75.00 | 10.81 | 9 | 11.75 | 0.46 | 4.44% | 23 | 1420 | 129.74% | Yes |
| ASTS251121P00076000 | 11/5 3:34 PM | 76.00 | 11.25 | 9.15 | 12.4 | 0.95 | 9.22% | 4 | 53 | 125.37% | Yes |
| ASTS251121P00077000 | 11/5 3:51 PM | 77.00 | 11.57 | 9.7 | 13.05 | -0.82 | -6.62% | 3 | 67 | 124.10% | Yes |
| ASTS251121P00078000 | 11/5 12:40 PM | 78.00 | 12.35 | 10.4 | 12.5 | 0.30 | 2.49% | 1 | 73 | 113.14% | Yes |
| ASTS251121P00079000 | 11/5 2:59 PM | 79.00 | 13.33 | 11.15 | 15 | 0.36 | 2.78% | 8 | 200 | 129.44% | Yes |
| ASTS251121P00080000 | 11/5 11:22 AM | 80.00 | 13.33 | 13.4 | 14.85 | -0.86 | -6.06% | 1 | 802 | 135.33% | Yes |
| ASTS251121P00081000 | 11/4 3:58 PM | 81.00 | 15.60 | 13.9 | 15.65 | 0.00 | 0.00% | 5 | 21 | 133.86% | Yes |
| ASTS251121P00081500 | 10/30 2:53 PM | 81.50 | 11.35 | 14.35 | 16.05 | 0.00 | 0.00% | 1 | 5 | 134.84% | Yes |
| ASTS251121P00082000 | 11/5 3:52 PM | 82.00 | 15.48 | 14.35 | 16.45 | 2.58 | 20.00% | 1 | 28 | 131.62% | Yes |
| ASTS251121P00082500 | 10/30 1:40 PM | 82.50 | 11.35 | 14.2 | 16.85 | 0.00 | 0.00% | 1 | 2 | 126.81% | Yes |
| ASTS251121P00083000 | 10/31 10:42 AM | 83.00 | 11.40 | 14.1 | 17.15 | 0.00 | 0.00% | 1 | 17 | 121.29% | Yes |
| ASTS251121P00083500 | 11/3 2:28 PM | 83.50 | 15.30 | 15.4 | 17.65 | 0.00 | 0.00% | 10 | 16 | 131.15% | Yes |
| ASTS251121P00084000 | 11/3 3:14 PM | 84.00 | 16.05 | 15.05 | 18 | 0.00 | 0.00% | 6 | 19 | 123.54% | Yes |
| ASTS251121P00085000 | 11/5 2:46 PM | 85.00 | 18.23 | 15.85 | 18.25 | 0.73 | 4.17% | 2 | 388 | 117.87% | Yes |
| ASTS251121P00086000 | 11/5 9:44 AM | 86.00 | 19.26 | 18.05 | 19.6 | 4.22 | 28.06% | 1 | 108 | 137.57% | Yes |
| ASTS251121P00086500 | 10/20 11:00 AM | 86.50 | 12.12 | 18 | 19.6 | 0.00 | 0.00% | 0 | 1 | 128.91% | Yes |
| ASTS251121P00087000 | 11/5 2:05 PM | 87.00 | 19.18 | 18.45 | 19.7 | 5.43 | 39.49% | 2 | 13 | 126.05% | Yes |
| ASTS251121P00087500 | 10/31 3:10 PM | 87.50 | 13.90 | 18.5 | 20.95 | 0.00 | 0.00% | 1 | 1 | 131.10% | Yes |
| ASTS251121P00088000 | 10/31 3:11 PM | 88.00 | 14.35 | 19.2 | 21.1 | 0.00 | 0.00% | 1 | 36 | 131.35% | Yes |
| ASTS251121P00088500 | 10/28 11:22 AM | 88.50 | 15.40 | 19.7 | 21.65 | 0.00 | 0.00% | 0 | 1 | 133.69% | Yes |
| ASTS251121P00089000 | 11/3 10:13 AM | 89.00 | 17.27 | 20.3 | 22.1 | 0.00 | 0.00% | 1 | 49 | 136.04% | Yes |
| ASTS251121P00090000 | 11/5 2:40 PM | 90.00 | 22.40 | 19.95 | 23.8 | -0.66 | -2.86% | 3 | 895 | 132.40% | Yes |
| ASTS251121P00092000 | 10/29 2:53 PM | 92.00 | 18.72 | 22.6 | 24.8 | 0.00 | 0.00% | 5 | 0 | 135.06% | Yes |
| ASTS251121P00094000 | 10/31 9:51 AM | 94.00 | 19.92 | 24.2 | 26.8 | 0.00 | 0.00% | 8 | 19 | 136.52% | Yes |
| ASTS251121P00095000 | 11/4 11:17 AM | 95.00 | 26.58 | 25.15 | 27.65 | 0.00 | 0.00% | 1 | 1476 | 137.06% | Yes |
| ASTS251121P00096000 | 10/29 10:14 AM | 96.00 | 20.10 | 26.2 | 28.5 | 0.00 | 0.00% | 3 | 3 | 138.72% | Yes |
| ASTS251121P00097000 | 10/31 11:36 AM | 97.00 | 21.15 | 26.55 | 29.4 | 0.00 | 0.00% | 16 | 17 | 131.35% | Yes |
| ASTS251121P00100000 | 11/4 10:12 AM | 100.00 | 31.65 | 29.7 | 32.2 | 0.00 | 0.00% | 2 | 522 | 138.67% | Yes |
| ASTS251121P00105000 | 10/21 2:24 PM | 105.00 | 31.15 | 34.4 | 36.9 | 0.00 | 0.00% | 1 | 9 | 141.41% | Yes |
| ASTS251121P00110000 | 10/16 12:14 PM | 110.00 | 25.00 | 39 | 41.8 | 0.00 | 0.00% | 10 | 97 | 142.97% | Yes |
| ASTS251121P00115000 | 10/16 12:13 PM | 115.00 | 28.40 | 43.85 | 46.7 | 0.00 | 0.00% | 0 | 1 | 147.46% | Yes |
| ASTS251121P00120000 | 11/3 2:50 PM | 120.00 | 47.80 | 48.75 | 51.35 | 0.00 | 0.00% | 15 | 46 | 144.53% | Yes |
| ASTS251121P00125000 | 10/17 9:44 AM | 125.00 | 44.60 | 53.65 | 56.3 | 0.00 | 0.00% | 55 | 52 | 147.75% | Yes |
| ASTS251121P00130000 | 10/16 11:59 AM | 130.00 | 41.05 | 58.65 | 61.15 | 0.00 | 0.00% | 0 | 66 | 149.61% | Yes |
| ASTS251121P00135000 | 10/17 11:57 AM | 135.00 | 53.90 | 63.55 | 66.3 | 0.00 | 0.00% | 30 | 31 | 158.98% | Yes |
