EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS241018C00011000 | 2024-08-12 10:37AM EDT | 11.00 | 5.10 | 11.25 | 11.70 | 0.00 | - | - | 1 | 114.84% |
| SATS241018C00012500 | 2024-08-12 12:42PM EDT | 12.50 | 3.55 | 8.20 | 10.30 | 0.00 | - | 107 | 111 | 140.43% |
| SATS241018C00014000 | 2024-09-06 12:47PM EDT | 14.00 | 8.75 | 8.40 | 8.90 | +3.60 | +69.90% | 2 | 2 | 103.91% |
| SATS241018C00015000 | 2024-09-06 2:52PM EDT | 15.00 | 8.37 | 7.55 | 7.85 | +3.37 | +67.40% | 150 | 621 | 96.09% |
| SATS241018C00016000 | 2024-08-28 11:13AM EDT | 16.00 | 4.05 | 5.15 | 8.60 | 0.00 | - | 2 | 17 | 96.97% |
| SATS241018C00017500 | 2024-09-06 10:08AM EDT | 17.50 | 5.32 | 4.40 | 6.35 | +1.17 | +28.19% | 17 | 1,214 | 77.93% |
| SATS241018C00019000 | 2024-09-06 2:53PM EDT | 19.00 | 4.50 | 4.20 | 4.50 | +0.45 | +11.11% | 6,516 | 6,573 | 81.84% |
| SATS241018C00020000 | 2024-09-06 3:39PM EDT | 20.00 | 3.85 | 3.45 | 4.15 | +0.23 | +6.35% | 23 | 342 | 85.45% |
| SATS241018C00021000 | 2024-09-06 3:27PM EDT | 21.00 | 3.16 | 2.88 | 2.99 | +0.36 | +12.86% | 51 | 305 | 74.80% |
| SATS241018C00022500 | 2024-09-06 3:40PM EDT | 22.50 | 2.31 | 1.81 | 2.22 | +0.15 | +6.94% | 50 | 507 | 68.95% |
| SATS241018C00024000 | 2024-09-06 2:51PM EDT | 24.00 | 1.59 | 1.49 | 1.55 | +1.18 | +287.80% | 94 | 69 | 72.07% |
| SATS241018C00025000 | 2024-09-06 3:46PM EDT | 25.00 | 1.28 | 1.18 | 1.24 | -0.02 | -1.54% | 7,161 | 107 | 72.12% |
| SATS241018C00030000 | 2024-09-06 3:53PM EDT | 30.00 | 0.44 | 0.35 | 0.62 | +0.04 | +10.00% | 73 | 84 | 80.08% |
| SATS241018C00035000 | 2024-09-06 10:55AM EDT | 35.00 | 0.16 | 0.10 | 0.56 | +0.08 | +100.00% | 1 | 33 | 95.51% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS241018P00005000 | 2024-08-15 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 100 | 210 | 274.61% |
| SATS241018P00007500 | 2024-09-06 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 668 | 143.75% |
| SATS241018P00010000 | 2024-09-05 3:50PM EDT | 10.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 5 | 33 | 149.22% |
| SATS241018P00011000 | 2024-08-12 9:35AM EDT | 11.00 | 0.41 | 0.01 | 0.66 | 0.00 | - | - | 3 | 157.81% |
| SATS241018P00012500 | 2024-09-05 3:58PM EDT | 12.50 | 0.11 | 0.10 | 0.53 | 0.00 | - | 34 | 1,588 | 131.64% |
| SATS241018P00014000 | 2024-08-29 12:02PM EDT | 14.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 7 | 36 | 91.99% |
| SATS241018P00015000 | 2024-09-05 3:34PM EDT | 15.00 | 0.20 | 0.20 | 0.29 | 0.00 | - | 4 | 681 | 91.02% |
| SATS241018P00016000 | 2024-09-05 2:00PM EDT | 16.00 | 0.35 | 0.28 | 0.37 | -0.03 | -7.89% | 4 | 436 | 85.94% |
| SATS241018P00017500 | 2024-09-06 2:53PM EDT | 17.50 | 0.49 | 0.44 | 0.56 | -0.10 | -16.95% | 1 | 2,339 | 79.39% |
| SATS241018P00019000 | 2024-09-06 1:05PM EDT | 19.00 | 0.83 | 0.76 | 0.83 | -0.10 | -10.75% | 230 | 317 | 75.00% |
| SATS241018P00020000 | 2024-09-06 3:50PM EDT | 20.00 | 1.02 | 1.06 | 1.15 | -0.20 | -16.39% | 36 | 116 | 73.97% |
| SATS241018P00021000 | 2024-09-06 3:07PM EDT | 21.00 | 1.43 | 1.38 | 1.45 | -0.14 | -8.92% | 185 | 73 | 70.46% |
| SATS241018P00022500 | 2024-09-06 2:16PM EDT | 22.50 | 2.05 | 2.04 | 2.19 | -0.26 | -11.26% | 205 | 38 | 68.95% |
| SATS241018P00024000 | 2024-09-06 1:05PM EDT | 24.00 | 3.00 | 2.33 | 3.10 | -2.85 | -48.72% | 33 | 2 | 58.25% |
| SATS241018P00030000 | 2024-09-06 11:20AM EDT | 30.00 | 7.60 | 7.75 | 8.85 | -0.41 | -5.12% | 30 | 50 | 90.63% |
| SATS241018P00035000 | 2024-07-15 12:59PM EDT | 35.00 | 15.00 | 16.75 | 17.80 | 0.00 | - | 1 | 0 | 265.48% |
© 2024 Yahoo. All rights reserved.