UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.20 +8.60 (+0.37%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,873.79 +421.38 (+0.84%)
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 | 2024-05-03 1:18PM EDT | 12.00 | 5.20 | 3.70 | 7.20 | +1.33 | +34.37% | 4 | 7 | 165.63% |
| VSAT240517C00013000 | 2024-04-25 9:52AM EDT | 13.00 | 2.90 | 2.50 | 5.40 | 0.00 | - | - | 30 | 260.94% |
| VSAT240517C00014000 | 2024-04-23 9:53AM EDT | 14.00 | 2.60 | 2.30 | 4.60 | 0.00 | - | 5 | 1 | 109.96% |
| VSAT240517C00015000 | 2024-05-02 2:02PM EDT | 15.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | 4 | 164 | 92.77% |
| VSAT240517C00016000 | 2024-05-03 9:53AM EDT | 16.00 | 2.04 | 1.75 | 1.85 | +0.59 | +40.69% | 2 | 78 | 90.82% |
| VSAT240517C00017000 | 2024-05-03 3:15PM EDT | 17.00 | 1.20 | 1.15 | 1.25 | +0.23 | +23.71% | 20 | 280 | 88.28% |
| VSAT240517C00018000 | 2024-05-03 2:13PM EDT | 18.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 17 | 158 | 86.52% |
| VSAT240517C00019000 | 2024-05-03 9:35AM EDT | 19.00 | 0.55 | 0.45 | 0.50 | +0.20 | +57.14% | 15 | 577 | 88.48% |
| VSAT240517C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.29 | 0.25 | 0.30 | +0.09 | +45.00% | 4 | 237 | 88.09% |
| VSAT240517C00021000 | 2024-05-03 10:05AM EDT | 21.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 22 | 453 | 87.50% |
| VSAT240517C00022000 | 2024-05-02 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 139 | 85.94% |
| VSAT240517C00023000 | 2024-04-25 1:10PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 90 | 90.63% |
| VSAT240517C00024000 | 2024-04-05 2:45PM EDT | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 130.86% |
| VSAT240517C00025000 | 2024-04-01 11:15AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 155.47% |
| VSAT240517C00026000 | 2024-04-16 10:11AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,845 | 107.81% |
| VSAT240517C00027000 | 2024-04-01 10:34AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 176.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSAT240517P00010000 | 2024-04-22 11:21AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 145.31% |
| VSAT240517P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 235.94% |
| VSAT240517P00013000 | 2024-05-03 2:00PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 3 | 106 | 92.97% |
| VSAT240517P00014000 | 2024-05-03 2:00PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | -0.23 | -60.53% | 5 | 149 | 85.16% |
| VSAT240517P00015000 | 2024-05-03 2:36PM EDT | 15.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 2,005 | 2,666 | 87.89% |
| VSAT240517P00016000 | 2024-05-03 2:11PM EDT | 16.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 10 | 290 | 87.11% |
| VSAT240517P00017000 | 2024-05-03 2:08PM EDT | 17.00 | 0.95 | 0.90 | 1.00 | -0.50 | -34.48% | 14 | 288 | 85.16% |
| VSAT240517P00018000 | 2024-05-03 9:56AM EDT | 18.00 | 1.30 | 1.45 | 1.55 | -1.60 | -55.17% | 10 | 96 | 83.20% |
| VSAT240517P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 3.40 | 2.15 | 2.30 | 0.00 | - | 3 | 100 | 84.77% |
| VSAT240517P00020000 | 2024-05-03 1:24PM EDT | 20.00 | 3.09 | 2.95 | 3.10 | -0.40 | -11.46% | 1 | 56 | 83.20% |
| VSAT240517P00021000 | 2024-04-12 9:57AM EDT | 21.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 3 | 8 | 80.47% |
| VSAT240517P00022000 | 2024-03-19 1:32PM EDT | 22.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 3 | 3 | 254.10% |
© 2024 Yahoo. All rights reserved.