Viasat, Inc. (VSAT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220C00012500 | 2024-04-19 10:45AM EDT | 12.50 | 5.50 | 5.50 | 5.80 | 0.00 | - | 69 | 110 | 80.18% |
| VSAT241220C00015000 | 2024-04-23 9:47AM EDT | 15.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 28 | 155 | 75.39% |
| VSAT241220C00017500 | 2024-05-01 12:37PM EDT | 17.50 | 3.00 | 3.10 | 3.40 | -0.35 | -10.45% | 2 | 215 | 74.17% |
| VSAT241220C00020000 | 2024-05-01 2:00PM EDT | 20.00 | 2.35 | 2.35 | 2.55 | -0.10 | -4.08% | 1 | 47 | 72.73% |
| VSAT241220C00022500 | 2024-04-29 10:17AM EDT | 22.50 | 1.96 | 1.75 | 1.95 | 0.00 | - | 1 | 40 | 71.78% |
| VSAT241220C00025000 | 2024-04-11 11:17AM EDT | 25.00 | 1.78 | 1.30 | 1.50 | 0.00 | - | 4 | 40 | 71.09% |
| VSAT241220C00030000 | 2024-04-18 9:55AM EDT | 30.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 31 | 144 | 69.24% |
| VSAT241220C00035000 | 2024-04-25 2:45PM EDT | 35.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 20 | 648 | 68.65% |
| VSAT241220C00040000 | 2024-04-12 10:58AM EDT | 40.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 14 | 58 | 71.09% |
| VSAT241220C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 24 | 72.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220P00005000 | 2024-03-13 11:22AM EDT | 5.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 115.14% |
| VSAT241220P00010000 | 2024-04-10 11:28AM EDT | 10.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 3 | 73.05% |
| VSAT241220P00012500 | 2024-04-15 3:52PM EDT | 12.50 | 1.90 | 1.55 | 1.75 | 0.00 | - | 95 | 232 | 69.58% |
| VSAT241220P00015000 | 2024-04-26 3:50PM EDT | 15.00 | 2.90 | 2.60 | 2.80 | 0.00 | - | 4 | 1,086 | 65.48% |
| VSAT241220P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 4.32 | 4.00 | 4.20 | 0.00 | - | 4 | 90 | 63.04% |
| VSAT241220P00020000 | 2024-04-15 2:06PM EDT | 20.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 88 | 61.52% |
| VSAT241220P00022500 | 2024-04-11 2:14PM EDT | 22.50 | 7.00 | 5.50 | 7.80 | 0.00 | - | 10 | 79 | 62.06% |
| VSAT241220P00025000 | 2024-04-19 10:12AM EDT | 25.00 | 10.20 | 9.60 | 9.90 | 0.00 | - | 10 | 273 | 57.81% |
| VSAT241220P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 14.60 | 12.60 | 14.30 | 0.00 | - | 10 | 31 | 56.74% |
| VSAT241220P00035000 | 2023-12-13 10:38AM EDT | 35.00 | 13.04 | 12.10 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.