EchoStar Corporation (SATS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS240920C00010000 | 2024-08-09 12:14PM EDT | 10.00 | 6.91 | 8.30 | 9.70 | 0.00 | - | - | 10 | 232.03% |
| SATS240920C00013000 | 2024-08-12 12:42PM EDT | 13.00 | 2.81 | 5.45 | 6.50 | 0.00 | - | - | 76 | 149.41% |
| SATS240920C00014000 | 2024-08-12 12:03PM EDT | 14.00 | 2.13 | 3.10 | 5.75 | 0.00 | - | 1 | 5 | 196.48% |
| SATS240920C00015000 | 2024-08-21 2:08PM EDT | 15.00 | 3.70 | 1.98 | 4.35 | 0.00 | - | 5 | 188 | 136.91% |
| SATS240920C00016000 | 2024-08-14 12:34PM EDT | 16.00 | 2.04 | 2.50 | 2.94 | 0.00 | - | 1 | 166 | 59.57% |
| SATS240920C00017000 | 2024-08-30 10:33AM EDT | 17.00 | 1.97 | 1.92 | 2.13 | -0.84 | -29.89% | 2 | 169 | 65.53% |
| SATS240920C00018000 | 2024-08-30 3:57PM EDT | 18.00 | 1.42 | 1.35 | 1.61 | -0.08 | -5.33% | 104 | 616 | 69.82% |
| SATS240920C00019000 | 2024-08-30 2:32PM EDT | 19.00 | 0.80 | 0.84 | 0.93 | -0.48 | -37.50% | 30 | 501 | 62.79% |
| SATS240920C00020000 | 2024-08-30 12:49PM EDT | 20.00 | 0.47 | 0.52 | 0.58 | 0.00 | - | 101 | 4,613 | 63.09% |
| SATS240920C00021000 | 2024-08-30 11:07AM EDT | 21.00 | 0.30 | 0.23 | 0.54 | -0.23 | -43.40% | 5,010 | 300 | 67.77% |
| SATS240920C00022000 | 2024-08-30 11:15AM EDT | 22.00 | 0.15 | 0.10 | 0.42 | -0.15 | -50.00% | 1 | 1,399 | 70.70% |
| SATS240920C00023000 | 2024-08-30 12:32PM EDT | 23.00 | 0.10 | 0.07 | 0.19 | -0.12 | -54.55% | 5 | 289 | 67.58% |
| SATS240920C00024000 | 2024-08-27 11:16AM EDT | 24.00 | 0.21 | 0.02 | 0.46 | 0.00 | - | 1 | 14 | 90.43% |
| SATS240920C00025000 | 2024-08-26 3:56PM EDT | 25.00 | 0.14 | 0.01 | 0.61 | 0.00 | - | 10 | 81 | 107.42% |
| SATS240920C00026000 | 2024-08-21 11:38AM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 123.44% |
| SATS240920C00027000 | 2024-07-31 2:51PM EDT | 27.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 132.23% |
| SATS240920C00030000 | 2024-08-12 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS240920P00010000 | 2024-08-26 2:25PM EDT | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 11 | 110 | 150.00% |
| SATS240920P00011000 | 2024-08-26 11:01AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 190.82% |
| SATS240920P00012000 | 2024-08-29 3:49PM EDT | 12.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 4 | 20 | 166.99% |
| SATS240920P00013000 | 2024-08-28 1:59PM EDT | 13.00 | 0.06 | 0.03 | 0.75 | 0.00 | - | 2 | 721 | 143.95% |
| SATS240920P00014000 | 2024-08-28 1:37PM EDT | 14.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 2 | 98 | 82.42% |
| SATS240920P00015000 | 2024-08-29 10:47AM EDT | 15.00 | 0.15 | 0.13 | 0.20 | 0.00 | - | 3 | 118 | 75.39% |
| SATS240920P00016000 | 2024-08-29 3:50PM EDT | 16.00 | 0.25 | 0.23 | 0.29 | 0.00 | - | 14 | 312 | 67.77% |
| SATS240920P00017000 | 2024-08-30 12:43PM EDT | 17.00 | 0.55 | 0.43 | 0.49 | +0.08 | +17.02% | 47 | 258 | 63.77% |
| SATS240920P00018000 | 2024-08-30 12:46PM EDT | 18.00 | 0.95 | 0.73 | 0.81 | +0.25 | +35.71% | 38 | 183 | 59.67% |
| SATS240920P00019000 | 2024-08-30 12:32PM EDT | 19.00 | 1.51 | 1.21 | 1.30 | +0.28 | +22.76% | 4 | 135 | 57.62% |
| SATS240920P00020000 | 2024-08-30 10:12AM EDT | 20.00 | 2.05 | 1.73 | 1.97 | +0.26 | +14.53% | 32 | 206 | 52.64% |
| SATS240920P00021000 | 2024-08-30 10:12AM EDT | 21.00 | 2.79 | 1.64 | 3.80 | +0.14 | +5.28% | 5 | 34 | 58.01% |
| SATS240920P00022000 | 2024-08-30 12:24PM EDT | 22.00 | 3.90 | 3.50 | 3.65 | +0.55 | +16.42% | 9 | 30 | 55.47% |
| SATS240920P00023000 | 2024-08-28 2:48PM EDT | 23.00 | 3.90 | 3.75 | 5.15 | 0.00 | - | 10 | 31 | 116.89% |
| SATS240920P00024000 | 2024-08-27 3:14PM EDT | 24.00 | 4.30 | 4.35 | 5.75 | 0.00 | - | - | 1 | 95.70% |
© 2024 Yahoo. All rights reserved.