Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816C00012000 | 2024-07-03 12:34PM EDT | 12.00 | 3.00 | 2.90 | 3.10 | +0.55 | +22.45% | 1 | 0 | 78.81% |
| VSAT240816C00013000 | 2024-07-02 1:11PM EDT | 13.00 | 1.75 | 2.25 | 2.45 | 0.00 | - | 72 | 0 | 79.39% |
| VSAT240816C00014000 | 2024-07-03 12:24PM EDT | 14.00 | 1.70 | 1.65 | 1.85 | +0.38 | +28.79% | 2 | 173 | 76.76% |
| VSAT240816C00015000 | 2024-07-03 12:56PM EDT | 15.00 | 1.28 | 1.20 | 1.30 | +0.37 | +40.66% | 28 | 58 | 74.02% |
| VSAT240816C00016000 | 2024-07-03 12:56PM EDT | 16.00 | 0.89 | 0.85 | 1.00 | +0.30 | +50.85% | 14 | 39 | 75.29% |
| VSAT240816C00017000 | 2024-07-03 12:45PM EDT | 17.00 | 0.65 | 0.60 | 0.65 | +0.21 | +47.73% | 3 | 0 | 73.24% |
| VSAT240816C00018000 | 2024-07-03 11:44AM EDT | 18.00 | 0.35 | 0.35 | 0.55 | +0.01 | +2.94% | 2 | 4 | 74.22% |
| VSAT240816C00020000 | 2024-06-26 12:45PM EDT | 20.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | - | 0 | 75.59% |
| VSAT240816C00022000 | 2024-07-01 9:30AM EDT | 22.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 81.84% |
| VSAT240816C00023000 | 2024-06-25 10:47AM EDT | 23.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 27 | 84.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816P00006000 | 2024-07-02 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 121.88% |
| VSAT240816P00007000 | 2024-07-02 2:08PM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 163.09% |
| VSAT240816P00008000 | 2024-07-02 12:43PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VSAT240816P00010000 | 2024-07-01 10:01AM EDT | 10.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 85.94% |
| VSAT240816P00011000 | 2024-07-02 10:02AM EDT | 11.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 4 | 0 | 81.45% |
| VSAT240816P00012000 | 2024-07-02 1:35PM EDT | 12.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 15 | 0 | 78.13% |
| VSAT240816P00013000 | 2024-07-02 1:55PM EDT | 13.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 14 | 0 | 75.88% |
| VSAT240816P00014000 | 2024-07-02 1:11PM EDT | 14.00 | 1.40 | 1.10 | 1.25 | -0.20 | -12.50% | 1 | 0 | 72.27% |
| VSAT240816P00015000 | 2024-07-03 12:35PM EDT | 15.00 | 1.65 | 1.65 | 1.80 | -0.42 | -20.29% | 12 | 0 | 72.27% |
| VSAT240816P00016000 | 2024-07-03 12:03PM EDT | 16.00 | 2.45 | 2.25 | 2.45 | -1.20 | -32.88% | 2 | 0 | 70.80% |
© 2024 Yahoo. All rights reserved.