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
66,598.99 +320.84 (+0.48%) CMC Crypto 200
1,379.37 -38.51 (-2.72%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220C00012500 | 2024-06-14 11:17AM EDT | 12.50 | 3.15 | 3.10 | 3.30 | -1.15 | -26.74% | 3 | 119 | 74.22% |
| VSAT241220C00014000 | 2024-06-10 1:10PM EDT | 14.00 | 3.50 | 2.45 | 2.60 | 0.00 | - | 28 | 43 | 72.41% |
| VSAT241220C00015000 | 2024-06-13 3:19PM EDT | 15.00 | 2.37 | 2.05 | 2.75 | 0.00 | - | 2 | 180 | 78.08% |
| VSAT241220C00016000 | 2024-06-13 3:49PM EDT | 16.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 2 | 66 | 69.43% |
| VSAT241220C00017500 | 2024-06-10 1:32PM EDT | 17.50 | 2.15 | 1.30 | 1.45 | 0.00 | - | 42 | 342 | 68.56% |
| VSAT241220C00019000 | 2024-06-05 3:03PM EDT | 19.00 | 2.16 | 1.00 | 1.15 | 0.00 | - | 1 | 2 | 68.16% |
| VSAT241220C00020000 | 2024-06-11 9:43AM EDT | 20.00 | 1.25 | 0.85 | 0.95 | 0.00 | - | 5 | 1,112 | 67.58% |
| VSAT241220C00022500 | 2024-06-06 12:56PM EDT | 22.50 | 1.32 | 0.50 | 0.65 | 0.00 | - | 1 | 41 | 66.46% |
| VSAT241220C00025000 | 2024-06-13 11:14AM EDT | 25.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 1 | 36 | 67.14% |
| VSAT241220C00030000 | 2024-06-10 3:10PM EDT | 30.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 21 | 126 | 66.41% |
| VSAT241220C00035000 | 2024-06-10 11:23AM EDT | 35.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 5 | 657 | 77.34% |
| VSAT241220C00040000 | 2024-04-12 10:58AM EDT | 40.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 14 | 58 | 97.85% |
| VSAT241220C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 24 | 106.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220P00005000 | 2024-06-04 1:49PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 20 | 116.21% |
| VSAT241220P00007500 | 2024-05-23 10:12AM EDT | 7.50 | 0.37 | 0.25 | 0.40 | 0.00 | - | - | 1 | 71.58% |
| VSAT241220P00010000 | 2024-05-29 9:57AM EDT | 10.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 150 | 753 | 68.56% |
| VSAT241220P00011000 | 2024-06-11 3:34PM EDT | 11.00 | 1.05 | 1.25 | 1.40 | 0.00 | - | 41 | 43 | 67.68% |
| VSAT241220P00012500 | 2024-06-14 10:29AM EDT | 12.50 | 1.90 | 1.85 | 2.00 | +0.23 | +13.77% | 5 | 232 | 64.01% |
| VSAT241220P00014000 | 2024-06-14 3:32PM EDT | 14.00 | 2.75 | 2.65 | 2.80 | +0.36 | +15.06% | 11 | 27 | 62.16% |
| VSAT241220P00015000 | 2024-06-03 10:06AM EDT | 15.00 | 2.15 | 2.50 | 3.40 | 0.00 | - | 1 | 1,457 | 50.93% |
| VSAT241220P00016000 | 2024-05-14 12:44PM EDT | 16.00 | 2.70 | 3.50 | 3.80 | 0.00 | - | - | 32 | 50.44% |
| VSAT241220P00017500 | 2024-05-07 1:51PM EDT | 17.50 | 3.55 | 3.70 | 3.90 | 0.00 | - | 1 | 89 | 0.00% |
| VSAT241220P00020000 | 2024-05-10 10:13AM EDT | 20.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 88 | 0.00% |
| VSAT241220P00021000 | 2024-05-13 2:15PM EDT | 21.00 | 5.80 | 7.20 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
| VSAT241220P00022500 | 2024-05-23 1:07PM EDT | 22.50 | 8.21 | 9.20 | 9.50 | 0.00 | - | 10 | 78 | 53.03% |
| VSAT241220P00025000 | 2024-05-23 1:07PM EDT | 25.00 | 10.56 | 11.00 | 11.80 | 0.00 | - | 1 | 272 | 57.42% |
| VSAT241220P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 14.60 | 11.70 | 12.20 | 0.00 | - | 10 | 31 | 0.00% |
| VSAT241220P00035000 | 2023-12-13 10:38AM EDT | 35.00 | 13.04 | 12.10 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.