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
8,185.22 +5.54 (+0.07%) Bitcoin USD
60,809.96 -909.67 (-1.47%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719C00010000 | 2024-06-27 1:23PM EDT | 10.00 | 2.90 | 2.40 | 4.30 | 0.00 | - | 3 | 25 | 177.54% |
| VSAT240719C00011000 | 2024-06-27 12:17PM EDT | 11.00 | 1.80 | 1.65 | 1.80 | -0.15 | -7.69% | 2 | 84 | 75.00% |
| VSAT240719C00012000 | 2024-06-27 3:23PM EDT | 12.00 | 1.40 | 0.95 | 1.05 | 0.00 | - | 8 | 28 | 66.21% |
| VSAT240719C00013000 | 2024-06-27 2:57PM EDT | 13.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 19 | 133 | 59.57% |
| VSAT240719C00014000 | 2024-06-28 9:59AM EDT | 14.00 | 0.21 | 0.20 | 0.30 | -0.14 | -40.00% | 12 | 838 | 63.09% |
| VSAT240719C00015000 | 2024-06-27 3:07PM EDT | 15.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 253 | 460 | 61.33% |
| VSAT240719C00016000 | 2024-06-27 3:13PM EDT | 16.00 | 0.05 | 0.05 | 0.45 | -0.05 | -50.00% | 2 | 231 | 98.05% |
| VSAT240719C00017000 | 2024-06-24 11:49AM EDT | 17.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 12 | 105 | 116.02% |
| VSAT240719C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 203 | 125.39% |
| VSAT240719C00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 8 | 209 | 115.63% |
| VSAT240719C00020000 | 2024-06-27 11:04AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 93.75% |
| VSAT240719C00021000 | 2024-06-10 11:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| VSAT240719C00022000 | 2024-06-26 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 18 | 119 | 167.97% |
| VSAT240719C00023000 | 2024-05-31 1:34PM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 33 | 128.91% |
| VSAT240719C00024000 | 2024-05-31 9:48AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 162 | 185.16% |
| VSAT240719C00025000 | 2024-06-24 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 200 | 142.19% |
| VSAT240719C00035000 | 2024-05-22 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 254.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240719P00008000 | 2024-06-26 11:26AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 115.63% |
| VSAT240719P00010000 | 2024-06-26 9:56AM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 75 | 65.23% |
| VSAT240719P00011000 | 2024-06-27 1:31PM EDT | 11.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 185 | 218 | 56.45% |
| VSAT240719P00012000 | 2024-06-27 2:00PM EDT | 12.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 2 | 291 | 52.44% |
| VSAT240719P00013000 | 2024-06-27 3:30PM EDT | 13.00 | 0.70 | 0.90 | 1.10 | 0.00 | - | 7 | 1,780 | 52.34% |
| VSAT240719P00014000 | 2024-06-25 3:17PM EDT | 14.00 | 2.00 | 0.15 | 1.80 | 0.00 | - | 10 | 236 | 56.64% |
| VSAT240719P00015000 | 2024-06-28 10:04AM EDT | 15.00 | 2.45 | 1.25 | 2.65 | -0.20 | -7.55% | 21 | 308 | 49.22% |
| VSAT240719P00016000 | 2024-06-28 10:26AM EDT | 16.00 | 3.40 | 2.05 | 3.70 | -0.20 | -5.56% | 20 | 113 | 73.44% |
| VSAT240719P00017000 | 2024-06-28 10:25AM EDT | 17.00 | 4.40 | 4.40 | 4.60 | +0.79 | +21.88% | 20 | 31 | 0.00% |
| VSAT240719P00018000 | 2024-06-28 10:26AM EDT | 18.00 | 5.40 | 4.20 | 5.70 | -0.15 | -2.70% | 3 | 14 | 97.27% |
| VSAT240719P00019000 | 2024-06-11 3:57PM EDT | 19.00 | 4.40 | 6.40 | 6.80 | 0.00 | - | 2 | 0 | 127.73% |
| VSAT240719P00020000 | 2024-06-03 12:52PM EDT | 20.00 | 3.84 | 7.40 | 7.80 | 0.00 | - | 4 | 4 | 138.28% |
| VSAT240719P00021000 | 2024-06-12 12:38PM EDT | 21.00 | 6.30 | 6.80 | 10.10 | 0.00 | - | 1 | 0 | 291.41% |
| VSAT240719P00025000 | 2024-05-23 9:54AM EDT | 25.00 | 10.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 215.43% |
© 2024 Yahoo. All rights reserved.