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
66,577.01 +357.58 (+0.54%) CMC Crypto 200
1,381.87 -36.01 (-2.54%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-06-14 11:17AM EDT | 14.00 | 1.70 | 1.65 | 1.75 | -0.90 | -34.62% | 2 | 142 | 70.70% |
| VSAT240920C00015000 | 2024-06-14 3:06PM EDT | 15.00 | 1.25 | 1.30 | 1.40 | -0.25 | -16.67% | 106 | 360 | 70.51% |
| VSAT240920C00016000 | 2024-06-14 3:17PM EDT | 16.00 | 1.10 | 1.00 | 1.10 | -0.10 | -8.33% | 9 | 143 | 69.82% |
| VSAT240920C00017000 | 2024-06-13 12:12PM EDT | 17.00 | 0.75 | 0.75 | 0.85 | -0.21 | -21.87% | 1 | 743 | 68.85% |
| VSAT240920C00018000 | 2024-06-03 3:33PM EDT | 18.00 | 1.75 | 0.55 | 0.65 | 0.00 | - | 65 | 155 | 67.77% |
| VSAT240920C00019000 | 2024-06-14 11:14AM EDT | 19.00 | 0.47 | 0.45 | 0.50 | -0.98 | -67.59% | 1 | 312 | 68.36% |
| VSAT240920C00020000 | 2024-06-14 2:36PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1 | 241 | 67.38% |
| VSAT240920C00021000 | 2024-06-03 1:32PM EDT | 21.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 14 | 172 | 67.87% |
| VSAT240920C00022000 | 2024-06-03 3:33PM EDT | 22.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 49 | 116 | 68.95% |
| VSAT240920C00023000 | 2024-06-06 1:53PM EDT | 23.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 174 | 71.29% |
| VSAT240920C00024000 | 2024-06-13 11:28AM EDT | 24.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 50 | 21 | 67.97% |
| VSAT240920C00025000 | 2024-06-10 3:46PM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 37 | 71.48% |
| VSAT240920C00026000 | 2024-06-11 12:37PM EDT | 26.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 58 | 82.42% |
| VSAT240920C00027000 | 2024-06-05 1:11PM EDT | 27.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 106 | 87 | 90.04% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 115.04% |
| VSAT240920C00030000 | 2024-06-03 10:10AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 102 | 99.41% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 108.40% |
| VSAT240920C00035000 | 2024-06-06 2:38PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 38 | 69 | 112.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00010000 | 2024-06-14 12:29PM EDT | 10.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 1 | 2,025 | 70.80% |
| VSAT240920P00014000 | 2024-06-14 11:56AM EDT | 14.00 | 2.17 | 2.00 | 2.15 | +0.47 | +27.65% | 1,400 | 412 | 62.89% |
| VSAT240920P00015000 | 2024-06-14 3:10PM EDT | 15.00 | 2.70 | 2.65 | 2.80 | +0.45 | +20.00% | 1,160 | 1,337 | 62.70% |
| VSAT240920P00016000 | 2024-06-14 10:03AM EDT | 16.00 | 3.39 | 3.30 | 3.50 | +1.34 | +65.37% | 7 | 570 | 60.55% |
| VSAT240920P00017000 | 2024-06-04 3:01PM EDT | 17.00 | 2.70 | 4.10 | 4.30 | 0.00 | - | 100 | 383 | 60.84% |
| VSAT240920P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 3.20 | 4.90 | 5.10 | 0.00 | - | 43 | 275 | 58.79% |
| VSAT240920P00019000 | 2024-06-13 9:43AM EDT | 19.00 | 5.20 | 4.30 | 6.00 | 0.00 | - | 1 | 168 | 65.04% |
| VSAT240920P00020000 | 2024-06-12 3:44PM EDT | 20.00 | 6.00 | 5.00 | 6.90 | 0.00 | - | 2 | 142 | 65.04% |
| VSAT240920P00021000 | 2024-05-29 10:10AM EDT | 21.00 | 6.00 | 7.60 | 7.80 | 0.00 | - | 2 | 63 | 54.69% |
| VSAT240920P00022000 | 2024-06-13 12:17PM EDT | 22.00 | 8.10 | 7.70 | 9.80 | 0.00 | - | 1 | 409 | 63.67% |
| VSAT240920P00023000 | 2024-06-06 10:04AM EDT | 23.00 | 7.40 | 9.50 | 9.80 | 0.00 | - | 1 | 7 | 56.06% |
| VSAT240920P00024000 | 2024-05-07 10:37AM EDT | 24.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 6 | 25 | 0.00% |
| VSAT240920P00025000 | 2024-03-20 2:13PM EDT | 25.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 0.00% |
| VSAT240920P00027000 | 2024-03-07 4:34PM EDT | 27.00 | 8.90 | 10.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| VSAT240920P00028000 | 2024-01-26 4:50PM EDT | 28.00 | 7.10 | 9.90 | 10.20 | 0.00 | - | 2 | 3 | 0.00% |
| VSAT240920P00029000 | 2024-02-22 11:12AM EDT | 29.00 | 9.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00032000 | 2024-01-19 4:34PM EDT | 32.00 | 9.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT240920P00035000 | 2024-03-08 10:30AM EDT | 35.00 | 15.70 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.