Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-05-23 10:23AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VSAT240719C00011000 | 2024-05-31 1:26PM EDT | 11.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VSAT240719C00012000 | 2024-06-18 1:22PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VSAT240719C00013000 | 2024-06-18 1:47PM EDT | 13.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| VSAT240719C00014000 | 2024-06-18 3:20PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 6.25% |
| VSAT240719C00015000 | 2024-06-17 3:43PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| VSAT240719C00016000 | 2024-06-18 9:50AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 12.50% |
| VSAT240719C00017000 | 2024-06-18 11:40AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| VSAT240719C00018000 | 2024-06-14 1:54PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| VSAT240719C00019000 | 2024-06-11 9:54AM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 202 | 25.00% |
| VSAT240719C00020000 | 2024-06-12 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| VSAT240719C00022000 | 2024-06-17 2:13PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 130 | 50.00% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 50.00% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 50.00% |
| VSAT240719C00025000 | 2024-05-22 11:11AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 184 | 207 | 50.00% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00010000 | 2024-06-18 1:12PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VSAT240719P00011000 | 2024-06-18 3:16PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| VSAT240719P00012000 | 2024-06-18 11:37AM EDT | 12.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 12.50% |
| VSAT240719P00013000 | 2024-06-18 1:42PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 38 | 1,755 | 1.56% |
| VSAT240719P00014000 | 2024-06-17 3:53PM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| VSAT240719P00015000 | 2024-06-18 12:43PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 0.00% |
| VSAT240719P00016000 | 2024-06-17 3:28PM EDT | 16.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| VSAT240719P00017000 | 2024-06-18 12:22PM EDT | 17.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VSAT240719P00018000 | 2024-06-06 10:25AM EDT | 18.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.