Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00015000 | 2023-11-08 10:56AM EDT | 15.00 | 19.47 | 21.20 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| VST240621C00020000 | 2024-03-08 10:41AM EDT | 20.00 | 39.27 | 53.20 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| VST240621C00023000 | 2024-02-06 4:19PM EDT | 23.00 | 20.52 | 36.90 | 41.00 | 0.00 | - | 5 | 24 | 0.00% |
| VST240621C00025000 | 2024-04-30 1:53PM EDT | 25.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00027000 | 2024-02-08 12:25PM EDT | 27.00 | 16.32 | 32.60 | 36.00 | 0.00 | - | 10 | 490 | 0.00% |
| VST240621C00030000 | 2024-05-15 10:28AM EDT | 30.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240621C00032000 | 2024-04-25 1:21PM EDT | 32.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VST240621C00033000 | 2024-01-30 1:53PM EDT | 33.00 | 8.90 | 19.70 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| VST240621C00035000 | 2024-05-08 9:35AM EDT | 35.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240621C00036000 | 2024-05-09 12:46PM EDT | 36.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240621C00037000 | 2024-05-09 3:32PM EDT | 37.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240621C00038000 | 2024-05-10 9:38AM EDT | 38.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00039000 | 2024-02-15 10:48AM EDT | 39.00 | 7.00 | 22.30 | 25.50 | 0.00 | - | 1 | 15 | 0.00% |
| VST240621C00040000 | 2024-05-09 3:39PM EDT | 40.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240621C00041000 | 2024-03-06 4:11PM EDT | 41.00 | 20.80 | 32.60 | 37.30 | 0.00 | - | 2 | 5 | 0.00% |
| VST240621C00042000 | 2024-03-28 1:20PM EDT | 42.00 | 27.60 | 29.70 | 33.50 | 0.00 | - | 1 | 98 | 0.00% |
| VST240621C00043000 | 2024-05-08 1:44PM EDT | 43.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST240621C00044000 | 2024-02-29 11:01AM EDT | 44.00 | 10.20 | 25.50 | 28.20 | 0.00 | - | 10 | 85 | 0.00% |
| VST240621C00045000 | 2024-05-17 11:50AM EDT | 45.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 20.90 | 46.90 | 50.50 | 0.00 | - | 1 | 148 | 142.97% |
| VST240621C00047000 | 2024-05-09 12:46PM EDT | 47.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240621C00048000 | 2024-03-19 3:57PM EDT | 48.00 | 16.94 | 18.10 | 20.50 | 0.00 | - | 2 | 15 | 0.00% |
| VST240621C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 24.20 | 29.00 | 31.90 | 0.00 | - | 4 | 235 | 0.00% |
| VST240621C00050000 | 2024-05-17 10:06AM EDT | 50.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621C00052500 | 2024-05-15 3:46PM EDT | 52.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240621C00055000 | 2024-05-10 2:59PM EDT | 55.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621C00057500 | 2024-05-21 9:51AM EDT | 57.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240621C00060000 | 2024-05-15 3:56PM EDT | 60.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00062500 | 2024-05-16 3:21PM EDT | 62.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240621C00065000 | 2024-05-22 9:51AM EDT | 65.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VST240621C00067500 | 2024-05-22 3:37PM EDT | 67.50 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00070000 | 2024-05-22 3:55PM EDT | 70.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00072500 | 2024-05-21 10:27AM EDT | 72.50 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00075000 | 2024-05-21 3:33PM EDT | 75.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00077500 | 2024-05-21 10:44AM EDT | 77.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00080000 | 2024-05-22 3:34PM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VST240621C00082500 | 2024-05-22 3:45PM EDT | 82.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240621C00085000 | 2024-05-22 3:34PM EDT | 85.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VST240621C00087500 | 2024-05-22 9:55AM EDT | 87.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621C00090000 | 2024-05-22 3:54PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| VST240621C00092500 | 2024-05-22 3:40PM EDT | 92.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| VST240621C00095000 | 2024-05-22 3:56PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.78% |
| VST240621C00097500 | 2024-05-22 3:59PM EDT | 97.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 3.13% |
| VST240621C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5,412 | 0 | 6.25% |
| VST240621C00105000 | 2024-05-22 3:58PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| VST240621C00110000 | 2024-05-22 3:58PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VST240621C00115000 | 2024-05-22 2:31PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| VST240621C00120000 | 2024-05-22 9:51AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240621C00125000 | 2024-05-15 10:49AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VST240621C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00018000 | 2023-06-30 1:29PM EDT | 18.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 20 | 20 | 297.66% |
| VST240621P00020000 | 2024-02-01 3:24PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 351.86% |
| VST240621P00023000 | 2023-12-13 11:47AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 260.55% |
| VST240621P00025000 | 2023-10-26 3:37PM EDT | 25.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 229.69% |
| VST240621P00027000 | 2024-02-20 12:56PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,500 | 324 | 232.03% |
| VST240621P00030000 | 2024-01-22 3:52PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 213.48% |
| VST240621P00032000 | 2024-02-07 10:36AM EDT | 32.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 139 | 202.34% |
| VST240621P00034000 | 2024-02-09 12:53PM EDT | 34.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.80% |
| VST240621P00035000 | 2024-05-13 1:34PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240621P00037000 | 2024-04-05 11:16AM EDT | 37.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 278 | 197.95% |
| VST240621P00038000 | 2024-05-13 1:35PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240621P00039000 | 2024-02-27 11:12AM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 167.97% |
| VST240621P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 188 | 333 | 128.52% |
| VST240621P00041000 | 2024-02-16 4:50PM EDT | 41.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 4 | 14 | 161.13% |
| VST240621P00042000 | 2024-02-26 11:33AM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| VST240621P00043000 | 2024-02-23 12:53PM EDT | 43.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 16 | 52 | 151.07% |
| VST240621P00044000 | 2024-03-26 11:18AM EDT | 44.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 48 | 148.83% |
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 45.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 106.25% |
| VST240621P00046000 | 2024-04-16 10:44AM EDT | 46.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 82 | 147.27% |
| VST240621P00047000 | 2024-04-22 12:54PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| VST240621P00048000 | 2024-04-05 1:06PM EDT | 48.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 269 | 146.00% |
| VST240621P00049000 | 2024-04-25 9:30AM EDT | 49.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240621P00050000 | 2024-05-17 12:47PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VST240621P00052500 | 2024-05-02 2:05PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VST240621P00055000 | 2024-05-15 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VST240621P00057500 | 2024-05-14 9:30AM EDT | 57.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VST240621P00060000 | 2024-05-22 11:12AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VST240621P00062500 | 2024-05-22 11:12AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| VST240621P00065000 | 2024-05-20 10:38AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240621P00067500 | 2024-05-21 12:33PM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240621P00070000 | 2024-05-20 3:24PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VST240621P00072500 | 2024-05-20 3:45PM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VST240621P00075000 | 2024-05-22 3:47PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240621P00077500 | 2024-05-22 11:45AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240621P00080000 | 2024-05-22 12:39PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VST240621P00082500 | 2024-05-22 2:37PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| VST240621P00085000 | 2024-05-22 3:47PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| VST240621P00087500 | 2024-05-22 3:19PM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VST240621P00090000 | 2024-05-22 3:49PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| VST240621P00092500 | 2024-05-22 3:40PM EDT | 92.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| VST240621P00095000 | 2024-05-22 3:32PM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| VST240621P00097500 | 2024-05-22 3:54PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VST240621P00100000 | 2024-05-22 12:58PM EDT | 100.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621P00105000 | 2024-05-21 12:44PM EDT | 105.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240621P00120000 | 2024-05-17 1:39PM EDT | 120.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.