Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.17 | 0.00 | - | - | 13 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 2 | 3 |
| 14.32 | 0.00 | - | - | 5 | 70.00 | 0.05 | 0.00 | - | 2 | 263 |
| - | - | - | - | - | 74.00 | 0.12 | 0.00 | - | 52 | 736 |
| - | - | - | - | - | 75.00 | 0.12 | -0.04 | -25.00% | 12 | 106 |
| - | - | - | - | - | 76.00 | 0.15 | 0.00 | - | 17 | 13 |
| - | - | - | - | - | 77.00 | 0.30 | -0.02 | -6.25% | 8 | 21 |
| - | - | - | - | - | 78.00 | 0.20 | -0.20 | -50.00% | 15 | 30 |
| - | - | - | - | - | 79.00 | 0.50 | 0.00 | - | 9 | 16 |
| 10.00 | 0.00 | - | 1 | 6 | 80.00 | 0.50 | -0.15 | -23.08% | 405 | 190 |
| 6.00 | 0.00 | - | - | 2 | 81.00 | 0.56 | -0.24 | -30.00% | 33 | 24 |
| 8.83 | 0.00 | - | 24 | 13 | 82.00 | 0.70 | -0.55 | -44.00% | 29 | 45 |
| 4.70 | -2.70 | -36.49% | 4 | 1 | 83.00 | 0.89 | -0.64 | -41.83% | 46 | 16 |
| 3.39 | -3.11 | -47.85% | 7 | 45 | 84.00 | 1.20 | -0.55 | -31.43% | 56 | 34 |
| 4.00 | +1.00 | +33.33% | 63 | 106 | 85.00 | 1.50 | -0.96 | -39.02% | 22 | 78 |
| 3.40 | +0.65 | +23.64% | 91 | 33 | 86.00 | 2.00 | -0.60 | -23.08% | 6 | 37 |
| 2.83 | +0.52 | +22.51% | 235 | 202 | 87.00 | 2.42 | -0.58 | -19.33% | 1 | 52 |
| 2.19 | +0.33 | +17.74% | 52 | 77 | 88.00 | 4.10 | +0.10 | +2.50% | 15 | 12 |
| 1.93 | +0.38 | +24.52% | 23 | 86 | 89.00 | 4.60 | +1.60 | +53.33% | 2 | 14 |
| 1.55 | +0.30 | +24.00% | 370 | 298 | 90.00 | 5.02 | 0.00 | - | 12 | 50 |
| 1.15 | +0.15 | +15.00% | 29 | 52 | 91.00 | 3.80 | 0.00 | - | 12 | 25 |
| 0.90 | 0.00 | - | 53 | 622 | 92.00 | 5.70 | +0.70 | +14.00% | 2 | 21 |
| 0.68 | -0.07 | -9.33% | 7 | 150 | 93.00 | 5.15 | 0.00 | - | 1 | 18 |
| 0.55 | -0.05 | -8.33% | 14 | 138 | 94.00 | 7.79 | +0.34 | +4.56% | 1 | 3 |
| 0.45 | -0.05 | -10.00% | 19 | 137 | 95.00 | 9.77 | 0.00 | - | 2 | 16 |
| 0.15 | -0.83 | -84.69% | 1 | 17 | 96.00 | 7.70 | 0.00 | - | 1 | 4 |
| 0.20 | -0.10 | -33.33% | 15 | 37 | 97.00 | 14.50 | 0.00 | - | 1 | 2 |
| 0.19 | -0.71 | -78.89% | 16 | 8 | 98.00 | 11.00 | 0.00 | - | 10 | 7 |
| 0.24 | -0.29 | -54.72% | 13 | 43 | 99.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 171 | 100.00 | 12.21 | 0.00 | - | 12 | 14 |
| 0.40 | 0.00 | - | 10 | 578 | 101.00 | 13.28 | 0.00 | - | 12 | 12 |
| 0.15 | 0.00 | - | 10 | 36 | 102.00 | 11.70 | 0.00 | - | 3 | 5 |
| 0.07 | -0.18 | -72.00% | 2 | 100 | 103.00 | 14.30 | 0.00 | - | 3 | 2 |
| 0.20 | 0.00 | - | 5 | 9 | 104.00 | 5.20 | 0.00 | - | 2 | 0 |
| 0.07 | -0.03 | -30.00% | 2 | 192 | 105.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 78 | 106.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 2 | 107.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 5 | 108.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 2 | 109.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 114 | 122 | 110.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 1 | 111.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 2 | 112.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 55 | 114.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 3 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 88 | 88 | 120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 3 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 117 | 130.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 30 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.