EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS241220C00010000 | 2024-07-08 3:09PM EDT | 10.00 | 9.10 | 8.55 | 10.45 | 0.00 | - | 3 | 74 | 0.00% |
| SATS241220C00012500 | 2024-03-28 10:48AM EDT | 12.50 | 4.27 | 4.20 | 7.60 | 0.00 | - | 1 | 60 | 0.00% |
| SATS241220C00014000 | 2024-08-15 11:26AM EDT | 14.00 | 5.30 | 7.60 | 10.60 | 0.00 | - | - | 22 | 88.87% |
| SATS241220C00015000 | 2024-09-06 2:52PM EDT | 15.00 | 9.03 | 8.20 | 8.55 | +3.23 | +55.69% | 150 | 933 | 89.84% |
| SATS241220C00016000 | 2024-08-21 2:55PM EDT | 16.00 | 4.35 | 7.40 | 7.75 | 0.00 | - | 1 | 3 | 86.62% |
| SATS241220C00017500 | 2024-08-09 2:44PM EDT | 17.50 | 2.78 | 6.30 | 6.60 | 0.00 | - | 3 | 217 | 82.57% |
| SATS241220C00019000 | 2024-09-05 12:14PM EDT | 19.00 | 3.70 | 5.30 | 5.60 | 0.00 | - | 3 | 117 | 79.93% |
| SATS241220C00020000 | 2024-09-06 3:44PM EDT | 20.00 | 5.00 | 4.70 | 4.95 | +0.24 | +5.04% | 2 | 1,327 | 78.03% |
| SATS241220C00021000 | 2024-09-05 1:01PM EDT | 21.00 | 3.37 | 4.15 | 6.15 | 0.00 | - | 1 | 20 | 96.63% |
| SATS241220C00022500 | 2024-09-06 9:58AM EDT | 22.50 | 3.61 | 3.35 | 3.60 | +1.56 | +76.10% | 8 | 459 | 74.22% |
| SATS241220C00024000 | 2024-09-06 1:51PM EDT | 24.00 | 3.00 | 2.57 | 2.94 | +0.30 | +11.11% | 15 | 11 | 71.24% |
| SATS241220C00025000 | 2024-09-05 3:50PM EDT | 25.00 | 2.51 | 2.48 | 2.57 | 0.00 | - | 41 | 862 | 73.44% |
| SATS241220C00030000 | 2024-09-05 3:40PM EDT | 30.00 | 1.30 | 1.07 | 1.50 | 0.00 | - | 8 | 638 | 72.36% |
| SATS241220C00035000 | 2024-09-05 12:02PM EDT | 35.00 | 0.25 | 0.53 | 1.26 | 0.00 | - | 4 | 487 | 79.83% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS241220P00002500 | 2024-02-28 11:55AM EDT | 2.50 | 0.23 | 0.00 | 2.16 | 0.00 | - | 100 | 2,101 | 437.11% |
| SATS241220P00005000 | 2024-03-19 10:01AM EDT | 5.00 | 0.30 | 0.00 | 2.01 | 0.00 | - | 20 | 408 | 270.90% |
| SATS241220P00007500 | 2024-08-30 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.88 | 0.00 | - | 2 | 7,473 | 155.08% |
| SATS241220P00010000 | 2024-09-05 1:04PM EDT | 10.00 | 0.26 | 0.05 | 0.64 | 0.00 | - | 65 | 4,163 | 111.13% |
| SATS241220P00011000 | 2024-09-03 2:45PM EDT | 11.00 | 0.40 | 0.02 | 0.98 | 0.00 | - | 5 | 7 | 110.55% |
| SATS241220P00012500 | 2024-08-19 10:02AM EDT | 12.50 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 1,748 | 96.88% |
| SATS241220P00014000 | 2024-08-13 3:14PM EDT | 14.00 | 1.45 | 0.39 | 1.53 | 0.00 | - | - | 50 | 99.90% |
| SATS241220P00015000 | 2024-09-06 9:30AM EDT | 15.00 | 0.73 | 0.64 | 1.39 | -0.23 | -23.96% | 1 | 651 | 91.41% |
| SATS241220P00016000 | 2024-09-03 1:33PM EDT | 16.00 | 1.71 | 0.71 | 2.19 | 0.00 | - | 83 | 550 | 95.56% |
| SATS241220P00017500 | 2024-09-06 11:30AM EDT | 17.50 | 1.27 | 1.27 | 1.91 | -0.31 | -19.62% | 50 | 781 | 83.69% |
| SATS241220P00019000 | 2024-07-30 3:52PM EDT | 19.00 | 2.62 | 2.85 | 2.97 | 0.00 | - | - | 1 | 101.32% |
| SATS241220P00020000 | 2024-08-09 2:22PM EDT | 20.00 | 4.55 | 1.62 | 2.36 | 0.00 | - | 61 | 116 | 67.77% |
| SATS241220P00021000 | 2024-09-05 2:04PM EDT | 21.00 | 2.75 | 2.29 | 2.85 | 0.00 | - | 2 | 84 | 70.17% |
| SATS241220P00024000 | 2024-09-05 10:27AM EDT | 24.00 | 6.05 | 4.10 | 4.30 | 0.00 | - | 1 | 3 | 67.99% |
| SATS241220P00025000 | 2024-06-06 9:30AM EDT | 25.00 | 6.80 | 7.15 | 7.75 | 0.00 | - | 1 | 1 | 122.36% |
| SATS241220P00030000 | 2024-09-06 9:53AM EDT | 30.00 | 8.40 | 7.75 | 9.55 | +8.40 | - | 1 | 0 | 66.46% |
| SATS241220P00035000 | 2024-07-16 9:52AM EDT | 35.00 | 14.89 | 16.00 | 18.30 | 0.00 | - | 1 | 1 | 164.06% |
© 2024 Yahoo. All rights reserved.