Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,495.87 +20.78 (+0.38%) Dow
39,251.36 +81.84 (+0.21%) Nasdaq
17,996.17 +116.87 (+0.65%) Bitcoin USD
62,209.23 -1,397.17 (-2.20%) CMC Crypto 200
1,312.49 -32.01 (-2.38%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816C00012000 | 2024-07-02 10:29AM EDT | 12.00 | 2.34 | 2.50 | 2.70 | +0.36 | +18.18% | 2 | 24 | 87.40% |
| VSAT240816C00013000 | 2024-07-02 1:11PM EDT | 13.00 | 1.75 | 1.85 | 2.00 | +0.60 | +52.17% | 72 | 51 | 81.05% |
| VSAT240816C00014000 | 2024-07-02 1:55PM EDT | 14.00 | 1.35 | 1.30 | 1.40 | +0.55 | +68.75% | 24 | 133 | 75.49% |
| VSAT240816C00015000 | 2024-07-02 2:03PM EDT | 15.00 | 0.95 | 0.90 | 1.00 | +0.40 | +72.73% | 20 | 26 | 73.93% |
| VSAT240816C00016000 | 2024-07-02 1:15PM EDT | 16.00 | 0.64 | 0.60 | 0.80 | +0.24 | +60.00% | 2 | 38 | 75.49% |
| VSAT240816C00017000 | 2024-07-02 1:15PM EDT | 17.00 | 0.44 | 0.40 | 0.60 | +0.29 | +193.33% | 7 | 1 | 75.98% |
| VSAT240816C00018000 | 2024-07-02 11:52AM EDT | 18.00 | 0.34 | 0.25 | 0.45 | +0.14 | +70.00% | 3 | 3 | 75.98% |
| VSAT240816C00020000 | 2024-06-26 12:45PM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 10 | 74.22% |
| VSAT240816C00022000 | 2024-07-01 9:30AM EDT | 22.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 83.98% |
| VSAT240816C00023000 | 2024-06-25 10:47AM EDT | 23.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | - | 27 | 107.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240816P00006000 | 2024-07-02 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | -0.01 | -16.67% | 4 | 207 | 178.52% |
| VSAT240816P00007000 | 2024-06-28 11:48AM EDT | 7.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 126.17% |
| VSAT240816P00008000 | 2024-07-02 12:43PM EDT | 8.00 | 0.14 | 0.05 | 0.15 | +0.03 | +27.27% | 6 | 1 | 99.61% |
| VSAT240816P00010000 | 2024-07-01 10:01AM EDT | 10.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 20 | 80.66% |
| VSAT240816P00011000 | 2024-07-02 10:02AM EDT | 11.00 | 0.50 | 0.25 | 0.45 | -0.40 | -44.44% | 4 | 17 | 73.44% |
| VSAT240816P00012000 | 2024-07-02 1:35PM EDT | 12.00 | 0.65 | 0.55 | 0.70 | -0.35 | -35.00% | 15 | 71 | 72.46% |
| VSAT240816P00013000 | 2024-07-02 10:17AM EDT | 13.00 | 1.15 | 0.90 | 1.05 | -0.35 | -23.33% | 10 | 76 | 69.34% |
| VSAT240816P00014000 | 2024-07-02 1:11PM EDT | 14.00 | 1.60 | 1.35 | 1.55 | -0.45 | -21.95% | 3 | 56 | 66.99% |
| VSAT240816P00015000 | 2024-06-28 10:31AM EDT | 15.00 | 2.80 | 1.95 | 2.10 | 0.00 | - | 30 | 30 | 63.87% |
| VSAT240816P00016000 | 2024-06-28 10:34AM EDT | 16.00 | 3.65 | 2.70 | 2.85 | 0.00 | - | 30 | 31 | 64.45% |
© 2024 Yahoo. All rights reserved.