EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS250117C00010000 | 2024-04-01 10:53AM EDT | 10.00 | 5.99 | 6.60 | 7.45 | 0.00 | - | 2 | 4 | 0.00% |
| SATS250117C00011000 | 2024-07-15 3:34PM EDT | 11.00 | 9.95 | 6.85 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| SATS250117C00012500 | 2024-08-13 10:46AM EDT | 12.50 | 4.89 | 10.40 | 11.75 | 0.00 | - | 9 | 17 | 112.40% |
| SATS250117C00015000 | 2024-09-05 2:29PM EDT | 15.00 | 8.21 | 7.55 | 9.60 | 0.00 | - | 2 | 192 | 86.23% |
| SATS250117C00016000 | 2024-08-14 9:51AM EDT | 16.00 | 3.90 | 7.65 | 8.20 | 0.00 | - | 2 | 6 | 86.91% |
| SATS250117C00017500 | 2024-08-22 12:15PM EDT | 17.50 | 3.83 | 6.60 | 7.80 | 0.00 | - | 2 | 98 | 91.75% |
| SATS250117C00019000 | 2024-09-06 9:48AM EDT | 19.00 | 6.26 | 5.60 | 6.75 | +0.71 | +12.79% | 20 | 1,928 | 86.96% |
| SATS250117C00020000 | 2024-09-05 11:38AM EDT | 20.00 | 5.51 | 4.30 | 5.30 | +2.36 | +74.92% | 10 | 2,918 | 68.75% |
| SATS250117C00021000 | 2024-09-05 3:29PM EDT | 21.00 | 4.43 | 4.50 | 4.70 | 0.00 | - | 7 | 50 | 74.78% |
| SATS250117C00022500 | 2024-09-06 3:50PM EDT | 22.50 | 4.10 | 2.35 | 4.90 | +1.85 | +82.22% | 24 | 445 | 68.70% |
| SATS250117C00024000 | 2024-09-06 12:23PM EDT | 24.00 | 3.50 | 3.20 | 3.35 | +1.83 | +109.58% | 1 | 251 | 72.90% |
| SATS250117C00025000 | 2024-09-05 3:17PM EDT | 25.00 | 2.70 | 2.85 | 2.99 | 0.00 | - | 1,256 | 2,613 | 72.56% |
| SATS250117C00030000 | 2024-08-16 11:12AM EDT | 30.00 | 0.60 | 1.46 | 1.91 | 0.00 | - | 20 | 162 | 72.68% |
| SATS250117C00035000 | 2024-07-12 3:22PM EDT | 35.00 | 0.56 | 0.17 | 0.29 | 0.00 | - | 1 | 201 | 51.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS250117P00002500 | 2024-08-21 9:34AM EDT | 2.50 | 0.08 | 0.00 | 0.82 | 0.00 | - | - | 200 | 273.05% |
| SATS250117P00005000 | 2024-05-09 10:01AM EDT | 5.00 | 0.42 | 0.02 | 0.67 | 0.00 | - | 8 | 8 | 174.22% |
| SATS250117P00007500 | 2024-05-17 11:24AM EDT | 7.50 | 0.40 | 0.14 | 1.64 | 0.00 | - | 2 | 12 | 170.31% |
| SATS250117P00010000 | 2024-07-26 2:59PM EDT | 10.00 | 0.34 | 0.32 | 0.50 | 0.00 | - | 50 | 263 | 103.22% |
| SATS250117P00012500 | 2024-08-16 2:49PM EDT | 12.50 | 0.93 | 0.44 | 1.13 | 0.00 | - | 8 | 36 | 96.68% |
| SATS250117P00014000 | 2024-06-20 3:06PM EDT | 14.00 | 1.61 | 0.99 | 1.24 | 0.00 | - | - | 4 | 94.14% |
| SATS250117P00015000 | 2024-08-21 3:28PM EDT | 15.00 | 1.55 | 0.87 | 1.05 | 0.00 | - | 100 | 270 | 79.30% |
| SATS250117P00016000 | 2024-09-06 12:15PM EDT | 16.00 | 1.17 | 1.07 | 1.24 | -0.73 | -38.42% | 1 | 104 | 76.32% |
| SATS250117P00017500 | 2024-08-13 3:19PM EDT | 17.50 | 3.25 | 1.45 | 2.22 | 0.00 | - | 10 | 250 | 80.42% |
| SATS250117P00020000 | 2024-08-29 1:04PM EDT | 20.00 | 3.45 | 2.36 | 2.55 | 0.00 | - | 43 | 69 | 69.92% |
| SATS250117P00021000 | 2024-09-05 3:04PM EDT | 21.00 | 3.10 | 2.63 | 3.05 | 0.00 | - | 1 | 55 | 67.63% |
| SATS250117P00022500 | 2024-08-08 10:29AM EDT | 22.50 | 4.95 | 3.60 | 3.75 | 0.00 | - | 2 | 29 | 67.77% |
| SATS250117P00024000 | 2024-09-05 2:11PM EDT | 24.00 | 4.75 | 4.45 | 4.65 | 0.00 | - | 56 | 74 | 66.87% |
| SATS250117P00030000 | 2024-09-05 1:52PM EDT | 30.00 | 9.45 | 8.30 | 9.15 | 0.00 | - | 1 | 23 | 60.69% |
| SATS250117P00035000 | 2024-09-05 3:37PM EDT | 35.00 | 13.50 | 12.10 | 13.35 | 0.00 | - | 1 | 2 | 66.94% |
© 2024 Yahoo. All rights reserved.