Viasat, Inc. (VSAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517C00012000 | 2024-04-22 12:37PM EDT | 12.00 | 3.87 | 1.70 | 4.10 | 0.00 | - | 4 | 7 | 151.95% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 1.90 | 2.90 | 0.00 | - | 5 | 1 | 115.43% |
| VSAT240517C00015000 | 2024-04-25 3:43PM EDT | 15.00 | 1.35 | 1.30 | 1.40 | -1.00 | -42.55% | 4 | 164 | 79.39% |
| VSAT240517C00016000 | 2024-04-25 2:50PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | -0.45 | -33.33% | 10 | 72 | 78.71% |
| VSAT240517C00017000 | 2024-04-25 3:20PM EDT | 17.00 | 0.60 | 0.55 | 0.65 | -0.40 | -40.00% | 6 | 246 | 79.98% |
| VSAT240517C00018000 | 2024-04-25 11:59AM EDT | 18.00 | 0.40 | 0.30 | 0.40 | -0.30 | -42.86% | 1 | 133 | 77.54% |
| VSAT240517C00019000 | 2024-04-25 2:03PM EDT | 19.00 | 0.25 | 0.15 | 0.25 | -0.35 | -58.33% | 11 | 568 | 76.37% |
| VSAT240517C00020000 | 2024-04-25 2:26PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 30 | 222 | 77.93% |
| VSAT240517C00021000 | 2024-04-23 3:52PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 4 | 445 | 78.91% |
| VSAT240517C00022000 | 2024-04-25 11:05AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 10 | 137 | 81.25% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 90 | 89.06% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 134.18% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 142.58% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 98.44% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 157.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00012000 | 2024-04-17 11:45AM EDT | 12.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 17 | 82.42% |
| VSAT240517P00013000 | 2024-04-24 1:30PM EDT | 13.00 | 0.18 | 0.25 | 0.35 | 0.00 | - | 53 | 106 | 78.91% |
| VSAT240517P00014000 | 2024-04-25 3:57PM EDT | 14.00 | 0.60 | 0.55 | 0.60 | +0.25 | +71.43% | 5 | 146 | 77.93% |
| VSAT240517P00015000 | 2024-04-25 3:47PM EDT | 15.00 | 1.00 | 0.95 | 1.05 | +0.30 | +42.86% | 4 | 2,598 | 78.03% |
| VSAT240517P00016000 | 2024-04-25 3:48PM EDT | 16.00 | 1.60 | 1.45 | 1.60 | +0.58 | +56.86% | 2 | 294 | 75.68% |
| VSAT240517P00017000 | 2024-04-25 10:33AM EDT | 17.00 | 2.05 | 2.15 | 2.25 | -0.05 | -2.38% | 2 | 281 | 74.80% |
| VSAT240517P00018000 | 2024-04-23 9:33AM EDT | 18.00 | 2.90 | 2.75 | 3.10 | 0.00 | - | 1 | 96 | 68.75% |
| VSAT240517P00019000 | 2024-04-19 3:32PM EDT | 19.00 | 3.65 | 2.65 | 5.60 | 0.00 | - | 27 | 101 | 101.37% |
| VSAT240517P00020000 | 2024-04-23 3:49PM EDT | 20.00 | 3.49 | 4.10 | 4.90 | 0.00 | - | 5 | 56 | 91.80% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 4.40 | 5.90 | 0.00 | - | 3 | 8 | 102.93% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.