Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:15.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621C00015000 | 2024-06-03 10:40AM EDT | 2024-06-21 | 1.95 | 1.65 | 1.80 | +0.10 | +5.41% | 5 | 404 | 58.69% |
| VSAT240719C00015000 | 2024-06-03 10:08AM EDT | 2024-07-19 | 2.40 | 2.15 | 2.30 | +0.25 | +11.63% | 8 | 43 | 62.89% |
| VSAT240920C00015000 | 2024-06-03 9:47AM EDT | 2024-09-20 | 3.40 | 3.20 | 3.30 | +0.20 | +6.25% | 1 | 177 | 72.66% |
| VSAT241220C00015000 | 2024-05-22 2:03PM EDT | 2024-12-20 | 3.70 | 4.00 | 4.20 | 0.00 | - | 12 | 177 | 72.93% |
| VSAT250117C00015000 | 2024-05-28 10:08AM EDT | 2025-01-17 | 4.08 | 4.20 | 4.40 | 0.00 | - | 8 | 115 | 72.56% |
| VSAT250718C00015000 | 2024-04-29 9:48AM EDT | 2025-07-18 | 6.00 | 4.50 | 4.80 | 0.00 | - | 22 | 123 | 59.74% |
| VSAT260116C00015000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 4.86 | 6.20 | 6.60 | 0.00 | - | 5 | 12 | 73.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240621P00015000 | 2024-06-03 11:29AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 44 | 3,292 | 57.42% |
| VSAT240719P00015000 | 2024-06-03 11:29AM EDT | 2024-07-19 | 0.70 | 0.70 | 0.75 | +0.02 | +2.94% | 51 | 246 | 58.50% |
| VSAT240920P00015000 | 2024-06-03 11:59AM EDT | 2024-09-20 | 1.50 | 1.50 | 1.60 | +0.15 | +11.11% | 84 | 1,234 | 63.87% |
| VSAT241220P00015000 | 2024-06-03 10:06AM EDT | 2024-12-20 | 2.15 | 2.20 | 2.35 | -0.40 | -15.69% | 1 | 1,457 | 63.57% |
| VSAT250117P00015000 | 2024-06-03 11:07AM EDT | 2025-01-17 | 2.35 | 2.35 | 2.55 | -0.25 | -9.62% | 3 | 741 | 63.26% |
| VSAT250718P00015000 | 2024-05-24 2:28PM EDT | 2025-07-18 | 3.40 | 3.20 | 3.50 | 0.00 | - | 20 | 41 | 61.52% |
| VSAT260116P00015000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 4.60 | 3.80 | 4.10 | 0.00 | - | 2 | 761 | 59.30% |
© 2024 Yahoo. All rights reserved.