Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 6.40 | 6.50 | 9.60 | 0.00 | - | 4 | 4 | 57.96% |
| VST240705C00082000 | 2024-06-20 9:45AM EDT | 82.00 | 8.83 | 5.00 | 7.80 | 0.00 | - | 1 | 13 | 54.10% |
| VST240705C00083000 | 2024-06-21 10:40AM EDT | 83.00 | 5.70 | 5.70 | 6.00 | -1.60 | -21.92% | 1 | 1 | 56.25% |
| VST240705C00084000 | 2024-06-21 10:40AM EDT | 84.00 | 5.00 | 5.00 | 6.60 | -1.50 | -23.08% | 1 | 38 | 65.60% |
| VST240705C00085000 | 2024-06-21 1:31PM EDT | 85.00 | 4.65 | 3.80 | 4.70 | -1.28 | -21.59% | 13 | 123 | 50.02% |
| VST240705C00086000 | 2024-06-18 12:35PM EDT | 86.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 5 | 17 | 55.40% |
| VST240705C00087000 | 2024-06-21 12:00PM EDT | 87.00 | 3.54 | 3.30 | 4.40 | -1.37 | -27.90% | 9 | 158 | 59.91% |
| VST240705C00088000 | 2024-06-21 3:51PM EDT | 88.00 | 3.10 | 2.40 | 3.10 | -1.03 | -24.94% | 23 | 85 | 55.35% |
| VST240705C00089000 | 2024-06-21 3:34PM EDT | 89.00 | 3.00 | 1.85 | 2.80 | -0.63 | -17.36% | 5 | 62 | 57.03% |
| VST240705C00090000 | 2024-06-21 3:29PM EDT | 90.00 | 2.55 | 2.15 | 2.35 | -0.95 | -27.14% | 53 | 231 | 54.15% |
| VST240705C00091000 | 2024-06-17 1:03PM EDT | 91.00 | 1.90 | 1.80 | 2.00 | 0.00 | - | 6 | 13 | 53.76% |
| VST240705C00092000 | 2024-06-21 3:24PM EDT | 92.00 | 1.86 | 1.00 | 1.70 | -0.84 | -31.11% | 14 | 597 | 55.27% |
| VST240705C00093000 | 2024-06-21 3:07PM EDT | 93.00 | 1.40 | 1.20 | 1.45 | -0.55 | -28.21% | 7 | 87 | 53.08% |
| VST240705C00094000 | 2024-06-21 10:43AM EDT | 94.00 | 1.32 | 1.05 | 1.25 | -0.83 | -38.60% | 2 | 22 | 53.91% |
| VST240705C00095000 | 2024-06-21 3:42PM EDT | 95.00 | 1.07 | 0.90 | 1.05 | -0.53 | -33.13% | 84 | 162 | 54.20% |
| VST240705C00096000 | 2024-06-20 2:14PM EDT | 96.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 1 | 12 | 54.54% |
| VST240705C00097000 | 2024-06-21 11:13AM EDT | 97.00 | 0.65 | 0.60 | 0.75 | -0.65 | -50.00% | 1 | 35 | 54.30% |
| VST240705C00098000 | 2024-06-21 1:25PM EDT | 98.00 | 0.63 | 0.50 | 0.65 | -0.47 | -42.73% | 1 | 7 | 54.88% |
| VST240705C00099000 | 2024-06-18 1:55PM EDT | 99.00 | 0.76 | 0.40 | 0.55 | 0.00 | - | 2 | 42 | 54.98% |
| VST240705C00100000 | 2024-06-21 11:00AM EDT | 100.00 | 0.47 | 0.35 | 0.45 | -0.40 | -45.98% | 1 | 158 | 55.37% |
| VST240705C00101000 | 2024-06-20 9:49AM EDT | 101.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 20 | 566 | 55.37% |
| VST240705C00102000 | 2024-06-20 1:40PM EDT | 102.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 21 | 41 | 56.93% |
| VST240705C00103000 | 2024-06-20 9:50AM EDT | 103.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 95 | 57.23% |
| VST240705C00104000 | 2024-06-20 9:57AM EDT | 104.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 57.03% |
| VST240705C00105000 | 2024-06-21 1:04PM EDT | 105.00 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 1 | 82 | 56.25% |
| VST240705C00106000 | 2024-06-13 12:44PM EDT | 106.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 27 | 60.16% |
| VST240705C00107000 | 2024-06-10 12:54PM EDT | 107.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | - | 2 | 64.06% |
| VST240705C00108000 | 2024-06-12 12:48PM EDT | 108.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | - | 1 | 73.05% |
| VST240705C00109000 | 2024-06-14 9:37AM EDT | 109.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 78.91% |
| VST240705C00110000 | 2024-06-20 9:51AM EDT | 110.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 9 | 23 | 82.32% |
| VST240705C00111000 | 2024-06-05 9:33AM EDT | 111.00 | 0.73 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 83.59% |
| VST240705C00112000 | 2024-06-12 2:03PM EDT | 112.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 2 | 85.94% |
| VST240705C00114000 | 2024-06-10 10:37AM EDT | 114.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 89.26% |
| VST240705C00115000 | 2024-06-21 2:36PM EDT | 115.00 | 0.06 | 0.00 | 0.70 | -1.84 | -96.84% | 2 | 2 | 90.14% |
| VST240705C00120000 | 2024-05-29 10:39AM EDT | 120.00 | 1.69 | 0.00 | 0.35 | 0.00 | - | - | 2 | 88.87% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705P00065000 | 2024-06-11 10:32AM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 77.73% |
| VST240705P00070000 | 2024-06-21 11:48AM EDT | 70.00 | 0.11 | 0.05 | 0.20 | -0.44 | -80.00% | 13 | 151 | 62.79% |
| VST240705P00075000 | 2024-06-21 12:43PM EDT | 75.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 25 | 56.25% |
| VST240705P00080000 | 2024-06-21 3:45PM EDT | 80.00 | 0.90 | 0.90 | 1.05 | -0.08 | -8.16% | 57 | 116 | 53.27% |
| VST240705P00081000 | 2024-06-21 11:08AM EDT | 81.00 | 1.45 | 1.10 | 1.25 | +0.10 | +7.41% | 2 | 24 | 52.47% |
| VST240705P00082000 | 2024-06-20 2:36PM EDT | 82.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 17 | 28 | 52.44% |
| VST240705P00083000 | 2024-06-20 12:30PM EDT | 83.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 52.10% |
| VST240705P00084000 | 2024-06-20 3:30PM EDT | 84.00 | 2.02 | 2.00 | 2.20 | 0.00 | - | 1 | 13 | 51.90% |
| VST240705P00085000 | 2024-06-21 1:41PM EDT | 85.00 | 2.58 | 2.40 | 3.10 | -0.83 | -24.34% | 3 | 59 | 55.74% |
| VST240705P00086000 | 2024-06-20 11:03AM EDT | 86.00 | 2.75 | 2.05 | 3.00 | 0.00 | - | 1 | 17 | 52.47% |
| VST240705P00087000 | 2024-06-21 3:34PM EDT | 87.00 | 3.10 | 3.30 | 4.30 | -0.19 | -5.78% | 1 | 30 | 57.01% |
| VST240705P00088000 | 2024-06-21 9:57AM EDT | 88.00 | 5.50 | 3.80 | 4.10 | +1.72 | +45.50% | 1 | 7 | 50.90% |
| VST240705P00089000 | 2024-06-20 10:12AM EDT | 89.00 | 4.60 | 4.40 | 5.50 | 0.00 | - | 2 | 14 | 57.18% |
| VST240705P00090000 | 2024-06-18 12:33PM EDT | 90.00 | 6.60 | 5.00 | 5.30 | 0.00 | - | 1 | 38 | 50.32% |
| VST240705P00091000 | 2024-06-20 12:56PM EDT | 91.00 | 5.88 | 5.60 | 6.30 | 0.00 | - | 2 | 13 | 52.27% |
| VST240705P00092000 | 2024-06-12 12:37PM EDT | 92.00 | 5.00 | 6.30 | 6.70 | 0.00 | - | 10 | 21 | 52.83% |
| VST240705P00093000 | 2024-06-17 2:45PM EDT | 93.00 | 10.90 | 5.60 | 8.70 | 0.00 | - | 3 | 17 | 74.63% |
| VST240705P00094000 | 2024-06-20 3:30PM EDT | 94.00 | 7.45 | 6.60 | 9.70 | 0.00 | - | 1 | 3 | 51.07% |
| VST240705P00095000 | 2024-06-18 2:38PM EDT | 95.00 | 9.77 | 8.50 | 9.20 | 0.00 | - | 2 | 16 | 56.01% |
| VST240705P00096000 | 2024-06-07 2:48PM EDT | 96.00 | 12.50 | 8.00 | 10.80 | 0.00 | - | 10 | 5 | 71.92% |
| VST240705P00097000 | 2024-06-17 10:44AM EDT | 97.00 | 14.50 | 10.40 | 10.90 | 0.00 | - | 1 | 2 | 56.49% |
| VST240705P00098000 | 2024-06-04 1:27PM EDT | 98.00 | 11.00 | 11.30 | 13.00 | 0.00 | - | 10 | 7 | 65.92% |
| VST240705P00100000 | 2024-06-03 9:33AM EDT | 100.00 | 7.50 | 13.00 | 15.10 | 0.00 | - | 1 | 14 | 70.22% |
| VST240705P00101000 | 2024-06-05 9:48AM EDT | 101.00 | 11.06 | 12.40 | 16.10 | 0.00 | - | 2 | 12 | 96.78% |
| VST240705P00102000 | 2024-06-05 1:12PM EDT | 102.00 | 11.70 | 14.20 | 16.90 | 0.00 | - | 3 | 5 | 61.33% |
| VST240705P00103000 | 2024-06-04 10:29AM EDT | 103.00 | 14.30 | 15.50 | 17.00 | 0.00 | - | 3 | 2 | 78.27% |
| VST240705P00104000 | 2024-05-28 1:49PM EDT | 104.00 | 5.20 | 15.60 | 19.20 | 0.00 | - | 2 | 1 | 60.25% |
© 2024 Yahoo. All rights reserved.