Options Chain for ECHOSTAR CORP CL A (SATS) - $16.02 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.05 | 14.15 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 10.80 | 11.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 6.75 | 8.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 4.25 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 3.65 | 3.85 | 3.45 | 0.00 | 0.00% | 0 | 592 | 1.56 | 0.91 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 1.70 | 1.78 | 2.01 | +0.13 | +6.92% | 1 | 2,122 | 0.81 | 0.66 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.44 | 0.62 | 0.59 | -0.06 | -9.24% | 95 | 5,447 | 0.71 | 0.34 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.12 | 0.20 | 0.20 | +0.03 | +17.65% | 60 | 301 | 0.75 | 0.13 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 9 | 3.30 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 703 | 147 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.18 | 0.21 | 0.16 | -0.03 | -15.79% | 37 | 475 | 0.90 | -0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.65 | 0.72 | 0.66 | -0.04 | -5.72% | 280 | 665 | 0.74 | -0.34 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 1.94 | 2.86 | 1.75 | -0.51 | -22.57% | 5 | 8 | 0.60 | -0.66 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 4.00 | 4.20 | % | 0 | 0 | 0.96 | -0.87 | 0.07 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 4.70 | 6.80 | % | 0 | 0 | 2.34 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 8.75 | 9.30 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 13.60 | 15.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |