Viasat, Inc. (VSAT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117C00005000 | 2023-10-11 9:42AM EDT | 5.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT250117C00007500 | 2023-12-12 12:11PM EDT | 7.50 | 17.00 | 15.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| VSAT250117C00010000 | 2024-04-01 9:33AM EDT | 10.00 | 9.26 | 6.50 | 7.30 | 0.00 | - | 4 | 3 | 68.07% |
| VSAT250117C00012500 | 2024-03-12 12:45PM EDT | 12.50 | 8.00 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 106.84% |
| VSAT250117C00015000 | 2024-04-26 10:27AM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VSAT250117C00017500 | 2024-04-16 10:07AM EDT | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VSAT250117C00020000 | 2024-05-01 2:41PM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VSAT250117C00022500 | 2024-04-26 10:25AM EDT | 22.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VSAT250117C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VSAT250117C00030000 | 2024-04-29 12:15PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VSAT250117C00035000 | 2024-04-24 11:34AM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSAT250117C00040000 | 2024-03-18 9:45AM EDT | 40.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 200 | 68.36% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT250117P00005000 | 2024-02-22 10:34AM EDT | 5.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 15 | 2 | 100.20% |
| VSAT250117P00007500 | 2024-03-04 4:08PM EDT | 7.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 80.57% |
| VSAT250117P00010000 | 2024-04-08 11:56AM EDT | 10.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| VSAT250117P00012500 | 2024-04-23 10:16AM EDT | 12.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VSAT250117P00015000 | 2024-04-29 3:51PM EDT | 15.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| VSAT250117P00017500 | 2024-04-17 10:09AM EDT | 17.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSAT250117P00020000 | 2024-04-12 10:15AM EDT | 20.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| VSAT250117P00022500 | 2024-04-16 9:43AM EDT | 22.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VSAT250117P00025000 | 2024-04-19 3:36PM EDT | 25.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VSAT250117P00030000 | 2024-04-11 10:47AM EDT | 30.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VSAT250117P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.