Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,184.85 +5.17 (+0.06%) Bitcoin USD
60,825.67 -780.93 (-1.27%) CMC Crypto 200
1,269.30 -14.53 (-1.13%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920C00014000 | 2024-06-27 2:56PM EDT | 14.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 12 | 165 | 76.47% |
| VSAT240920C00015000 | 2024-06-26 3:49PM EDT | 15.00 | 0.93 | 0.85 | 0.95 | 0.00 | - | 34 | 557 | 75.00% |
| VSAT240920C00016000 | 2024-06-27 3:01PM EDT | 16.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 1 | 151 | 77.73% |
| VSAT240920C00017000 | 2024-06-26 2:39PM EDT | 17.00 | 0.47 | 0.45 | 0.65 | 0.00 | - | 2 | 743 | 76.07% |
| VSAT240920C00018000 | 2024-06-26 9:32AM EDT | 18.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 155 | 74.61% |
| VSAT240920C00019000 | 2024-06-27 3:55PM EDT | 19.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 4 | 312 | 74.41% |
| VSAT240920C00020000 | 2024-06-28 10:00AM EDT | 20.00 | 0.19 | 0.15 | 0.35 | -0.16 | -45.71% | 1 | 241 | 76.17% |
| VSAT240920C00021000 | 2024-06-03 1:32PM EDT | 21.00 | 1.00 | 0.10 | 0.30 | 0.00 | - | 14 | 172 | 76.95% |
| VSAT240920C00022000 | 2024-06-03 3:33PM EDT | 22.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 49 | 116 | 76.56% |
| VSAT240920C00023000 | 2024-06-24 10:32AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 174 | 77.73% |
| VSAT240920C00024000 | 2024-06-13 11:28AM EDT | 24.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 50 | 21 | 104.98% |
| VSAT240920C00025000 | 2024-06-27 1:33PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 37 | 98.83% |
| VSAT240920C00026000 | 2024-06-11 12:37PM EDT | 26.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 102.73% |
| VSAT240920C00027000 | 2024-06-05 1:11PM EDT | 27.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 106 | 87 | 106.25% |
| VSAT240920C00028000 | 2024-04-11 1:38PM EDT | 28.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 134.77% |
| VSAT240920C00030000 | 2024-06-03 10:10AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 102 | 116.02% |
| VSAT240920C00031000 | 2024-03-21 10:02AM EDT | 31.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 23 | 23 | 126.17% |
| VSAT240920C00035000 | 2024-06-20 12:34PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 38 | 91 | 129.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240920P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 90.63% |
| VSAT240920P00010000 | 2024-06-27 2:49PM EDT | 10.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 8 | 2,338 | 72.27% |
| VSAT240920P00014000 | 2024-06-26 10:44AM EDT | 14.00 | 2.85 | 2.45 | 2.65 | 0.00 | - | 1,400 | 1,101 | 62.26% |
| VSAT240920P00015000 | 2024-06-26 12:42PM EDT | 15.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 1,327 | 62.01% |
| VSAT240920P00016000 | 2024-06-14 10:03AM EDT | 16.00 | 3.39 | 4.00 | 4.20 | 0.00 | - | 7 | 574 | 60.94% |
| VSAT240920P00017000 | 2024-06-17 1:36PM EDT | 17.00 | 4.03 | 4.80 | 5.00 | 0.00 | - | 4 | 382 | 55.86% |
| VSAT240920P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 3.20 | 5.60 | 5.90 | 0.00 | - | 43 | 275 | 62.31% |
| VSAT240920P00019000 | 2024-06-13 9:43AM EDT | 19.00 | 5.20 | 6.50 | 6.80 | 0.00 | - | 1 | 168 | 58.98% |
| VSAT240920P00020000 | 2024-06-12 3:44PM EDT | 20.00 | 6.00 | 7.20 | 7.80 | 0.00 | - | 2 | 142 | 64.06% |
| VSAT240920P00021000 | 2024-05-29 10:10AM EDT | 21.00 | 6.00 | 7.10 | 8.80 | 0.00 | - | 2 | 63 | 68.75% |
| VSAT240920P00022000 | 2024-06-13 12:17PM EDT | 22.00 | 8.10 | 9.40 | 9.90 | 0.00 | - | 1 | 409 | 83.59% |
| VSAT240920P00023000 | 2024-06-06 10:04AM EDT | 23.00 | 7.40 | 10.40 | 10.70 | 0.00 | - | 1 | 7 | 57.81% |
| VSAT240920P00024000 | 2024-06-18 11:20AM EDT | 24.00 | 10.56 | 11.30 | 11.80 | 0.00 | - | 1 | 25 | 81.25% |
| 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.