Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-06-25 12:28PM EDT | 10.00 | 2.45 | 2.15 | 2.30 | -1.75 | -41.67% | 5 | 20 | 74.61% |
| VSAT240719C00011000 | 2024-05-31 1:26PM EDT | 11.00 | 5.80 | 1.40 | 1.45 | 0.00 | - | 50 | 50 | 67.97% |
| VSAT240719C00012000 | 2024-06-25 11:31AM EDT | 12.00 | 0.80 | 0.75 | 0.85 | -0.55 | -40.74% | 2 | 10 | 63.48% |
| VSAT240719C00013000 | 2024-06-25 10:22AM EDT | 13.00 | 0.60 | 0.35 | 0.45 | -0.15 | -20.00% | 2 | 71 | 61.72% |
| VSAT240719C00014000 | 2024-06-25 10:25AM EDT | 14.00 | 0.30 | 0.15 | 0.25 | -0.10 | -25.00% | 4 | 586 | 63.28% |
| VSAT240719C00015000 | 2024-06-25 3:20PM EDT | 15.00 | 0.07 | 0.05 | 0.15 | -0.16 | -69.57% | 30 | 264 | 65.23% |
| VSAT240719C00016000 | 2024-06-25 12:44PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 121 | 181 | 67.19% |
| VSAT240719C00017000 | 2024-06-24 11:49AM EDT | 17.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 12 | 105 | 99.80% |
| VSAT240719C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 203 | 127.34% |
| VSAT240719C00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 8 | 209 | 116.80% |
| VSAT240719C00020000 | 2024-06-12 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 94.53% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 27 | 128.91% |
| VSAT240719C00022000 | 2024-06-17 2:13PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 40 | 130 | 121.09% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 115.63% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 50.00% |
| VSAT240719C00025000 | 2024-06-24 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 200 | 141.41% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 249.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00008000 | 2024-06-20 12:15PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 209 | 105.47% |
| VSAT240719P00010000 | 2024-06-24 9:59AM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 64 | 65.63% |
| VSAT240719P00011000 | 2024-06-24 2:39PM EDT | 11.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 2 | 26 | 57.03% |
| VSAT240719P00012000 | 2024-06-25 3:58PM EDT | 12.00 | 0.65 | 0.65 | 0.75 | +0.21 | +47.73% | 32 | 93 | 58.59% |
| VSAT240719P00013000 | 2024-06-25 3:47PM EDT | 13.00 | 1.20 | 1.20 | 1.35 | +0.40 | +50.00% | 6 | 1,778 | 54.10% |
| VSAT240719P00014000 | 2024-06-25 3:17PM EDT | 14.00 | 2.00 | 2.00 | 2.15 | +0.55 | +37.93% | 10 | 231 | 52.54% |
| VSAT240719P00015000 | 2024-06-25 3:24PM EDT | 15.00 | 2.90 | 2.90 | 3.10 | +0.55 | +23.40% | 16 | 334 | 52.73% |
| VSAT240719P00016000 | 2024-06-24 3:45PM EDT | 16.00 | 3.30 | 2.50 | 4.10 | 0.00 | - | 1 | 137 | 85.55% |
| VSAT240719P00017000 | 2024-06-18 12:22PM EDT | 17.00 | 3.61 | 3.10 | 6.20 | 0.00 | - | 1 | 31 | 214.26% |
| VSAT240719P00018000 | 2024-06-06 10:25AM EDT | 18.00 | 2.65 | 4.40 | 7.90 | 0.00 | - | 1 | 38 | 118.16% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 5.90 | 8.70 | 0.00 | - | 2 | 27 | 151.17% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 6.10 | 9.90 | 0.00 | - | 4 | 5 | 102.34% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 7.30 | 10.90 | 0.00 | - | 1 | 0 | 138.28% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 136.72% |
© 2024 Yahoo. All rights reserved.