Options Chain for ECHOSTAR CORP CL A (SATS) - $14.25 as of 3/28/2024 10:02:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 11.50 | 12.95 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:11 PM EST | |||
5.00 | 8.95 | 9.55 | % | 0 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:11 PM EST | |||
7.50 | 6.50 | 7.05 | 6.40 | 0.00 | 0.00% | 0 | 10 | 4.27 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 4:00:11 PM EST |
10.00 | 3.95 | 5.95 | 3.85 | 0.00 | 0.00% | 0 | 249 | 1.89 | 0.98 | 0.02 | -0.01 | 3/20/2024 | 3/28/2024 4:00:11 PM EST |
12.50 | 1.95 | 2.19 | 1.83 | 0.00 | 0.00% | 0 | 1,728 | 0.65 | 0.80 | 0.11 | -0.02 | 3/27/2024 | 3/28/2024 4:00:11 PM EST |
15.00 | 0.58 | 0.69 | 0.62 | +0.06 | +10.72% | 84 | 6,789 | 0.66 | 0.43 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
17.50 | 0.15 | 0.23 | 0.15 | +0.06 | +66.67% | 688 | 8,851 | 0.73 | 0.15 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
20.00 | 0.03 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7,765 | 0.80 | 0.04 | 0.03 | 0.00 | 3/26/2024 | 3/28/2024 4:00:11 PM EST |
22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,160 | 1.31 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 4:00:11 PM EST |
25.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 629 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
30.00 | 0.00 | 1.68 | 0.08 | 0.00 | 0.00% | 0 | 369 | 3.41 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:11 PM EST |
35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:11 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 200 | 7.38 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 3/28/2024 4:00:11 PM EST |
5.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 219 | 4.44 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:11 PM EST |
7.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 369 | 1.66 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:11 PM EST |
10.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 14 | 4,261 | 0.91 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
12.50 | 0.25 | 0.31 | 0.28 | -0.10 | -26.32% | 24 | 5,931 | 0.70 | -0.20 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
15.00 | 1.27 | 1.43 | 1.33 | -1.06 | -44.36% | 115 | 3,426 | 0.67 | -0.57 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 4:00:11 PM EST |
17.50 | 2.37 | 3.75 | 2.62 | 0.00 | 0.00% | 0 | 800 | 2.08 | -0.85 | 0.09 | -0.01 | 3/13/2024 | 3/28/2024 4:00:11 PM EST |
20.00 | 5.40 | 6.90 | 7.45 | 0.00 | 0.00% | 0 | 171 | 1.33 | -0.96 | 0.03 | 0.00 | 3/20/2024 | 3/28/2024 4:00:11 PM EST |
22.50 | 7.05 | 9.55 | 7.68 | 0.00 | 0.00% | 0 | 30 | 1.97 | -0.99 | 0.01 | 0.00 | 1/19/2024 | 3/28/2024 4:00:11 PM EST |
25.00 | 10.40 | 11.10 | % | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:11 PM EST | |||
30.00 | 15.05 | 16.05 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:11 PM EST | |||
35.00 | 20.45 | 21.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:11 PM EST |