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
8,177.37 -2.31 (-0.03%) Bitcoin USD
60,875.99 -675.87 (-1.10%) CMC Crypto 200
1,270.05 -13.78 (-1.07%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT241220C00011000 | 2024-06-26 12:59PM EDT | 11.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 3 | 85 | 75.98% |
| VSAT241220C00012500 | 2024-06-26 1:22PM EDT | 12.50 | 2.45 | 2.45 | 2.70 | 0.00 | - | 57 | 180 | 74.32% |
| VSAT241220C00014000 | 2024-06-28 10:57AM EDT | 14.00 | 2.00 | 1.85 | 2.05 | +0.10 | +5.26% | 1 | 89 | 71.78% |
| VSAT241220C00015000 | 2024-06-21 11:22AM EDT | 15.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 26 | 207 | 71.68% |
| VSAT241220C00016000 | 2024-06-28 10:03AM EDT | 16.00 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 1 | 76 | 71.68% |
| VSAT241220C00017500 | 2024-06-24 11:05AM EDT | 17.50 | 1.19 | 1.00 | 1.15 | -0.14 | -10.53% | 1 | 342 | 71.09% |
| VSAT241220C00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 70.65% |
| VSAT241220C00020000 | 2024-06-27 12:59PM EDT | 20.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 1 | 611 | 70.70% |
| VSAT241220C00022500 | 2024-06-18 2:48PM EDT | 22.50 | 0.60 | 0.35 | 0.55 | 0.00 | - | 2 | 43 | 70.12% |
| VSAT241220C00025000 | 2024-06-25 3:49PM EDT | 25.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 36 | 70.12% |
| VSAT241220C00030000 | 2024-06-21 10:32AM EDT | 30.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 125 | 69.14% |
| VSAT241220C00035000 | 2024-06-25 3:56PM EDT | 35.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 667 | 78.13% |
| VSAT241220C00040000 | 2024-04-12 10:58AM EDT | 40.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 14 | 58 | 106.74% |
| VSAT241220C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 24 | 115.43% |
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 | 0.05 | 2.15 | 0.00 | - | 9 | 20 | 173.44% |
| VSAT241220P00007500 | 2024-06-27 1:10PM EDT | 7.50 | 0.39 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 76.76% |
| VSAT241220P00010000 | 2024-06-27 12:28PM EDT | 10.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 7 | 538 | 72.17% |
| VSAT241220P00011000 | 2024-06-17 2:17PM EDT | 11.00 | 1.25 | 1.50 | 1.65 | 0.00 | - | 1 | 42 | 70.26% |
| VSAT241220P00012500 | 2024-06-26 1:38PM EDT | 12.50 | 2.20 | 2.25 | 2.45 | -0.15 | -6.38% | 3 | 262 | 69.14% |
| VSAT241220P00014000 | 2024-06-14 3:32PM EDT | 14.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 11 | 28 | 67.53% |
| VSAT241220P00015000 | 2024-06-21 9:49AM EDT | 15.00 | 3.60 | 3.80 | 4.60 | 0.00 | - | 34 | 1,458 | 74.56% |
| VSAT241220P00016000 | 2024-06-17 1:36PM EDT | 16.00 | 3.88 | 4.50 | 4.70 | 0.00 | - | 4 | 33 | 64.26% |
| VSAT241220P00017500 | 2024-05-07 1:51PM EDT | 17.50 | 3.55 | 3.70 | 3.90 | 0.00 | - | 1 | 89 | 0.00% |
| VSAT241220P00020000 | 2024-06-24 1:44PM EDT | 20.00 | 7.60 | 7.10 | 8.00 | 0.00 | - | 2 | 87 | 65.04% |
| 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 | 10.30 | 0.00 | - | 1 | 78 | 65.33% |
| VSAT241220P00025000 | 2024-05-23 1:07PM EDT | 25.00 | 10.56 | 11.40 | 11.90 | 0.00 | - | 1 | 272 | 0.00% |
| 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.