Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,577.05 +392.93 (+0.59%) CMC Crypto 200
1,380.96 -36.91 (-2.60%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 3.50 | 3.70 | 0.00 | - | - | 20 | 84.57% |
| VSAT240719C00011000 | 2024-05-31 1:26PM EDT | 11.00 | 5.80 | 2.60 | 2.75 | 0.00 | - | 50 | 50 | 71.88% |
| VSAT240719C00012000 | 2024-06-10 3:37PM EDT | 12.00 | 3.10 | 1.80 | 2.60 | 0.00 | - | - | 1 | 89.65% |
| VSAT240719C00013000 | 2024-06-14 11:01AM EDT | 13.00 | 1.18 | 1.25 | 1.30 | -0.60 | -33.71% | 2 | 25 | 65.82% |
| VSAT240719C00014000 | 2024-06-13 3:10PM EDT | 14.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 2 | 22 | 64.16% |
| VSAT240719C00015000 | 2024-06-14 3:42PM EDT | 15.00 | 0.42 | 0.45 | 0.50 | -0.46 | -52.27% | 9 | 93 | 63.28% |
| VSAT240719C00016000 | 2024-06-12 9:51AM EDT | 16.00 | 0.80 | 0.25 | 0.30 | 0.00 | - | 3 | 181 | 63.28% |
| VSAT240719C00017000 | 2024-06-14 12:15PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 110 | 62.89% |
| VSAT240719C00018000 | 2024-06-14 1:54PM EDT | 18.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 5 | 208 | 66.02% |
| VSAT240719C00019000 | 2024-06-11 9:54AM EDT | 19.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 32 | 202 | 108.98% |
| VSAT240719C00020000 | 2024-06-12 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 103.32% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 27 | 90.23% |
| VSAT240719C00022000 | 2024-06-07 1:37PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 130 | 119.53% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 33 | 126.95% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 162 | 133.79% |
| VSAT240719C00025000 | 2024-05-22 11:11AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 184 | 207 | 109.77% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 190.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00010000 | 2024-06-14 12:21PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 1 | 70.70% |
| VSAT240719P00011000 | 2024-06-14 11:05AM EDT | 11.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 2 | 21 | 67.58% |
| VSAT240719P00012000 | 2024-06-14 12:42PM EDT | 12.00 | 0.46 | 0.40 | 0.45 | +0.16 | +53.33% | 8 | 32 | 62.99% |
| VSAT240719P00013000 | 2024-06-14 2:58PM EDT | 13.00 | 0.80 | 0.75 | 0.85 | +0.25 | +45.45% | 18 | 1,731 | 61.72% |
| VSAT240719P00014000 | 2024-06-14 2:53PM EDT | 14.00 | 1.33 | 1.25 | 1.35 | +0.28 | +26.67% | 4 | 74 | 58.59% |
| VSAT240719P00015000 | 2024-06-14 11:32AM EDT | 15.00 | 1.96 | 1.90 | 2.05 | +0.86 | +78.18% | 10 | 329 | 56.93% |
| VSAT240719P00016000 | 2024-06-13 10:25AM EDT | 16.00 | 2.16 | 2.70 | 2.85 | 0.00 | - | 25 | 137 | 55.08% |
| VSAT240719P00017000 | 2024-06-05 2:16PM EDT | 17.00 | 1.75 | 3.60 | 3.80 | 0.00 | - | 5 | 30 | 57.81% |
| VSAT240719P00018000 | 2024-06-06 10:25AM EDT | 18.00 | 2.65 | 4.50 | 5.50 | 0.00 | - | 1 | 39 | 99.22% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 2 | 27 | 50.00% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 4.90 | 6.90 | 0.00 | - | 4 | 5 | 109.77% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 82.03% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 11.50 | 11.80 | 0.00 | - | - | 1 | 105.86% |
© 2024 Yahoo. All rights reserved.