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 | 11.25 | 13.60 | 0.00 | - | - | 10 | 0.00% |
| SATS240920C00013000 | 2024-08-12 12:42PM EDT | 13.00 | 2.81 | 8.85 | 9.15 | 0.00 | - | - | 76 | 0.00% |
| SATS240920C00014000 | 2024-08-12 12:03PM EDT | 14.00 | 2.13 | 6.10 | 8.40 | 0.00 | - | 1 | 5 | 0.00% |
| SATS240920C00015000 | 2024-09-13 1:10PM EDT | 15.00 | 8.90 | 8.65 | 9.90 | +2.80 | +45.90% | 1 | 185 | 143.75% |
| SATS240920C00016000 | 2024-09-05 12:34PM EDT | 16.00 | 4.81 | 6.65 | 10.00 | 0.00 | - | 1 | 165 | 175.00% |
| SATS240920C00017000 | 2024-09-05 1:10PM EDT | 17.00 | 4.07 | 6.70 | 9.20 | 0.00 | - | 3 | 166 | 290.82% |
| SATS240920C00018000 | 2024-09-13 11:26AM EDT | 18.00 | 5.20 | 5.10 | 6.55 | +1.55 | +42.47% | 2 | 680 | 192.19% |
| SATS240920C00019000 | 2024-09-10 10:44AM EDT | 19.00 | 2.73 | 4.40 | 6.50 | 0.00 | - | 1 | 770 | 146.09% |
| SATS240920C00020000 | 2024-09-13 12:59PM EDT | 20.00 | 4.00 | 4.20 | 5.20 | +1.40 | +53.85% | 1 | 4,607 | 161.72% |
| SATS240920C00021000 | 2024-09-13 1:58PM EDT | 21.00 | 3.06 | 3.25 | 4.20 | +1.47 | +92.45% | 1 | 3,057 | 136.91% |
| SATS240920C00022000 | 2024-09-13 3:28PM EDT | 22.00 | 2.23 | 2.24 | 3.40 | +1.13 | +102.73% | 23 | 1,099 | 118.75% |
| SATS240920C00023000 | 2024-09-13 3:33PM EDT | 23.00 | 1.50 | 1.60 | 1.91 | +1.00 | +200.00% | 154 | 655 | 82.23% |
| SATS240920C00024000 | 2024-09-13 3:46PM EDT | 24.00 | 1.08 | 0.92 | 1.15 | +0.53 | +96.36% | 13 | 204 | 72.46% |
| SATS240920C00025000 | 2024-09-13 3:54PM EDT | 25.00 | 0.63 | 0.54 | 0.66 | +0.46 | +270.59% | 77 | 449 | 73.05% |
| SATS240920C00026000 | 2024-09-13 3:12PM EDT | 26.00 | 0.35 | 0.30 | 0.42 | +0.09 | +34.62% | 136 | 551 | 77.34% |
| SATS240920C00027000 | 2024-09-13 1:57PM EDT | 27.00 | 0.17 | 0.20 | 0.26 | -0.01 | -5.56% | 55 | 4 | 83.59% |
| SATS240920C00028000 | 2024-09-13 1:01PM EDT | 28.00 | 0.10 | 0.06 | 0.16 | +0.05 | +100.00% | 10 | 11 | 82.03% |
| SATS240920C00030000 | 2024-09-11 12:33PM EDT | 30.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 1 | 22 | 150.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SATS240920P00010000 | 2024-09-05 2:14PM EDT | 10.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 120 | 360.94% |
| SATS240920P00011000 | 2024-09-09 11:00AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 455.47% |
| SATS240920P00012000 | 2024-08-29 3:49PM EDT | 12.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 412.50% |
| SATS240920P00013000 | 2024-08-28 1:59PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 721 | 373.05% |
| SATS240920P00014000 | 2024-09-05 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 100 | 175.00% |
| SATS240920P00015000 | 2024-09-13 3:45PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 4 | 220 | 181.25% |
| SATS240920P00016000 | 2024-09-13 12:16PM EDT | 16.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 35 | 344 | 205.47% |
| SATS240920P00017000 | 2024-09-12 1:17PM EDT | 17.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 10 | 279 | 139.06% |
| SATS240920P00018000 | 2024-09-12 1:24PM EDT | 18.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 1,889 | 125.00% |
| SATS240920P00019000 | 2024-09-11 11:43AM EDT | 19.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 143 | 144.92% |
| SATS240920P00020000 | 2024-09-13 1:19PM EDT | 20.00 | 0.07 | 0.02 | 0.12 | -0.14 | -66.67% | 40 | 329 | 96.88% |
| SATS240920P00021000 | 2024-09-12 3:51PM EDT | 21.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 2 | 233 | 162.30% |
| SATS240920P00022000 | 2024-09-13 3:16PM EDT | 22.00 | 0.26 | 0.05 | 0.38 | -0.35 | -57.38% | 1 | 259 | 80.08% |
| SATS240920P00023000 | 2024-09-13 3:44PM EDT | 23.00 | 0.38 | 0.34 | 0.43 | -0.94 | -71.21% | 260 | 82 | 72.66% |
| SATS240920P00024000 | 2024-09-13 3:41PM EDT | 24.00 | 0.73 | 0.68 | 0.76 | -1.42 | -66.05% | 43 | 55 | 68.75% |
| SATS240920P00025000 | 2024-09-13 1:16PM EDT | 25.00 | 1.32 | 1.24 | 1.33 | -2.98 | -69.30% | 1 | 8 | 69.14% |
| SATS240920P00026000 | 2024-09-06 1:05PM EDT | 26.00 | 3.90 | 1.82 | 2.28 | 0.00 | - | 1 | 1 | 73.44% |
© 2024 Yahoo. All rights reserved.