Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00075000 | 2024-06-12 9:34AM EDT | 75.00 | 15.80 | 11.70 | 12.60 | 0.00 | - | 7 | 14 | 80.47% |
| VST240628C00080000 | 2024-06-21 9:34AM EDT | 80.00 | 8.00 | 6.30 | 8.80 | -0.34 | -4.08% | 2 | 10 | 68.65% |
| VST240628C00083000 | 2024-06-21 9:34AM EDT | 83.00 | 4.50 | 3.30 | 5.20 | -1.70 | -27.42% | 3 | 23 | 66.02% |
| VST240628C00084000 | 2024-06-20 12:06PM EDT | 84.00 | 5.60 | 4.10 | 6.00 | 0.00 | - | 1 | 29 | 78.56% |
| VST240628C00085000 | 2024-06-21 1:33PM EDT | 85.00 | 3.70 | 3.50 | 5.30 | -1.10 | -22.92% | 91 | 163 | 77.15% |
| VST240628C00086000 | 2024-06-21 2:50PM EDT | 86.00 | 3.01 | 2.95 | 3.20 | -1.59 | -34.57% | 136 | 55 | 59.33% |
| VST240628C00087000 | 2024-06-21 3:08PM EDT | 87.00 | 2.92 | 2.45 | 2.60 | -0.98 | -25.13% | 86 | 86 | 58.35% |
| VST240628C00088000 | 2024-06-21 3:38PM EDT | 88.00 | 2.32 | 1.95 | 2.10 | -0.88 | -27.50% | 64 | 288 | 57.13% |
| VST240628C00089000 | 2024-06-21 3:33PM EDT | 89.00 | 2.00 | 1.55 | 1.75 | -0.95 | -32.20% | 153 | 317 | 57.37% |
| VST240628C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 1.36 | 1.35 | 1.40 | -0.93 | -40.61% | 520 | 3,031 | 58.69% |
| VST240628C00091000 | 2024-06-21 2:53PM EDT | 91.00 | 1.30 | 1.00 | 1.10 | -0.80 | -38.10% | 79 | 131 | 57.52% |
| VST240628C00092000 | 2024-06-21 3:25PM EDT | 92.00 | 1.04 | 0.75 | 0.90 | -0.55 | -34.59% | 133 | 85 | 57.62% |
| VST240628C00093000 | 2024-06-21 3:49PM EDT | 93.00 | 0.65 | 0.55 | 0.70 | -0.77 | -54.23% | 60 | 79 | 57.23% |
| VST240628C00094000 | 2024-06-21 3:28PM EDT | 94.00 | 0.65 | 0.45 | 0.55 | -0.53 | -44.92% | 28 | 228 | 58.11% |
| VST240628C00095000 | 2024-06-21 3:24PM EDT | 95.00 | 0.39 | 0.35 | 0.45 | -0.56 | -58.95% | 262 | 336 | 59.08% |
| VST240628C00096000 | 2024-06-21 3:30PM EDT | 96.00 | 0.38 | 0.25 | 0.35 | -0.27 | -41.54% | 13 | 559 | 58.98% |
| VST240628C00097000 | 2024-06-21 3:02PM EDT | 97.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 49 | 167 | 60.64% |
| VST240628C00098000 | 2024-06-21 1:21PM EDT | 98.00 | 0.20 | 0.15 | 0.25 | -0.34 | -62.96% | 677 | 79 | 61.52% |
| VST240628C00099000 | 2024-06-21 11:57AM EDT | 99.00 | 0.15 | 0.10 | 0.20 | -0.32 | -68.09% | 61 | 72 | 61.72% |
| VST240628C00100000 | 2024-06-21 1:22PM EDT | 100.00 | 0.14 | 0.10 | 0.15 | -0.22 | -61.11% | 307 | 1,154 | 63.09% |
| VST240628C00101000 | 2024-06-20 10:58AM EDT | 101.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 12 | 31 | 68.95% |
| VST240628C00102000 | 2024-06-21 10:45AM EDT | 102.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 35 | 67.38% |
| VST240628C00103000 | 2024-06-21 11:57AM EDT | 103.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 1 | 49 | 80.47% |
| VST240628C00104000 | 2024-06-21 12:38PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 251 | 36 | 74.02% |
| VST240628C00105000 | 2024-06-21 3:11PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 2 | 117 | 77.15% |
| VST240628C00106000 | 2024-06-20 12:20PM EDT | 106.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 36 | 881 | 76.76% |
| VST240628C00110000 | 2024-06-20 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 83.59% |
| VST240628C00115000 | 2024-06-20 9:40AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 51 | 96.48% |
| VST240628C00120000 | 2024-06-17 12:13PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 219 | 100.00% |
| VST240628C00125000 | 2024-06-14 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 147.07% |
| VST240628C00155000 | 2024-06-04 10:45AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 56 | 194.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00060000 | 2024-06-20 10:10AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 47 | 117.19% |
| VST240628P00070000 | 2024-06-21 11:08AM EDT | 70.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 6 | 152 | 72.66% |
| VST240628P00074000 | 2024-06-21 3:13PM EDT | 74.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 9 | 257 | 65.82% |
| VST240628P00075000 | 2024-06-21 3:35PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 29 | 434 | 64.45% |
| VST240628P00076000 | 2024-06-21 3:45PM EDT | 76.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 27 | 10 | 64.45% |
| VST240628P00077000 | 2024-06-21 3:35PM EDT | 77.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 73 | 358 | 63.18% |
| VST240628P00078000 | 2024-06-21 11:18AM EDT | 78.00 | 0.41 | 0.20 | 0.30 | +0.06 | +17.14% | 4 | 61 | 61.04% |
| VST240628P00079000 | 2024-06-21 3:50PM EDT | 79.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 8 | 48 | 59.57% |
| VST240628P00080000 | 2024-06-21 3:49PM EDT | 80.00 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 39 | 563 | 58.20% |
| VST240628P00081000 | 2024-06-21 3:32PM EDT | 81.00 | 0.50 | 0.50 | 0.65 | -0.08 | -13.79% | 73 | 36 | 57.72% |
| VST240628P00082000 | 2024-06-21 3:35PM EDT | 82.00 | 0.75 | 0.70 | 0.80 | -0.01 | -1.32% | 22 | 349 | 56.79% |
| VST240628P00083000 | 2024-06-21 3:49PM EDT | 83.00 | 0.95 | 0.90 | 1.25 | 0.00 | - | 49 | 81 | 58.84% |
| VST240628P00084000 | 2024-06-21 2:33PM EDT | 84.00 | 1.30 | 1.20 | 2.30 | -0.11 | -7.80% | 6 | 262 | 67.82% |
| VST240628P00085000 | 2024-06-21 3:41PM EDT | 85.00 | 1.47 | 1.55 | 1.70 | -0.33 | -18.33% | 56 | 288 | 55.62% |
| VST240628P00086000 | 2024-06-21 2:28PM EDT | 86.00 | 2.09 | 2.00 | 2.10 | +0.23 | +12.37% | 5 | 78 | 55.57% |
| VST240628P00087000 | 2024-06-21 3:59PM EDT | 87.00 | 2.55 | 2.45 | 2.70 | -0.15 | -5.56% | 45 | 212 | 56.35% |
| VST240628P00088000 | 2024-06-21 3:54PM EDT | 88.00 | 2.95 | 3.00 | 3.20 | -0.35 | -10.61% | 26 | 59 | 55.66% |
| VST240628P00089000 | 2024-06-21 12:32PM EDT | 89.00 | 3.70 | 3.60 | 3.80 | +0.40 | +12.12% | 27 | 117 | 55.27% |
| VST240628P00090000 | 2024-06-21 3:11PM EDT | 90.00 | 3.91 | 4.10 | 4.50 | -0.19 | -4.63% | 34 | 254 | 53.32% |
| VST240628P00091000 | 2024-06-21 11:47AM EDT | 91.00 | 5.60 | 4.90 | 6.70 | +1.20 | +27.27% | 11 | 40 | 73.19% |
| VST240628P00092000 | 2024-06-21 12:56PM EDT | 92.00 | 6.03 | 5.40 | 6.00 | +1.08 | +21.82% | 1 | 3,039 | 58.69% |
| VST240628P00093000 | 2024-06-20 2:31PM EDT | 93.00 | 5.68 | 6.30 | 8.50 | 0.00 | - | 2 | 23 | 76.32% |
| VST240628P00095000 | 2024-06-21 1:13PM EDT | 95.00 | 8.38 | 7.00 | 8.70 | -3.47 | -29.28% | 4 | 22 | 65.53% |
| VST240628P00096000 | 2024-06-06 3:34PM EDT | 96.00 | 11.75 | 8.60 | 9.60 | 0.00 | - | 10 | 10 | 66.50% |
| VST240628P00097000 | 2024-06-14 1:16PM EDT | 97.00 | 11.35 | 8.90 | 11.70 | 0.00 | - | 1 | 21 | 54.79% |
| VST240628P00098000 | 2024-05-31 1:36PM EDT | 98.00 | 4.90 | 10.90 | 13.30 | 0.00 | - | 3 | 3 | 95.31% |
| VST240628P00099000 | 2024-06-21 1:13PM EDT | 99.00 | 12.13 | 10.90 | 13.80 | -1.14 | -8.59% | 2 | 20 | 66.21% |
| VST240628P00100000 | 2024-06-21 9:43AM EDT | 100.00 | 13.55 | 12.80 | 13.60 | +2.30 | +20.44% | 1 | 371 | 55.47% |
| VST240628P00101000 | 2024-05-31 3:17PM EDT | 101.00 | 6.30 | 13.80 | 16.10 | 0.00 | - | 17 | 17 | 104.20% |
| VST240628P00102000 | 2024-06-13 12:03PM EDT | 102.00 | 15.58 | 14.70 | 15.40 | 0.00 | - | 1 | 4 | 81.25% |
| VST240628P00103000 | 2024-06-18 3:11PM EDT | 103.00 | 16.15 | 15.70 | 17.00 | 0.00 | - | 2 | 9 | 81.25% |
| VST240628P00104000 | 2024-05-28 2:52PM EDT | 104.00 | 5.20 | 16.70 | 17.70 | 0.00 | - | 2 | 1 | 68.36% |
| VST240628P00105000 | 2024-06-03 10:53AM EDT | 105.00 | 13.38 | 17.70 | 18.50 | 0.00 | - | 1 | 1 | 99.02% |
| VST240628P00106000 | 2024-05-29 9:44AM EDT | 106.00 | 7.10 | 18.70 | 19.50 | 0.00 | - | 2 | 3 | 102.73% |
| VST240628P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 12.26 | 21.50 | 23.70 | 0.00 | - | 4 | 0 | 129.20% |
© 2024 Yahoo. All rights reserved.