Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 15.00 | 11.80 | 13.20 | 0.00 | - | - | 1 | 54.54% |
| VST240712C00081000 | 2024-06-13 10:36AM EDT | 81.00 | 7.44 | 7.90 | 9.50 | 0.00 | - | 1 | 1 | 67.19% |
| VST240712C00085000 | 2024-06-20 3:32PM EDT | 85.00 | 7.00 | 5.40 | 5.80 | 0.00 | - | 2 | 9 | 57.50% |
| VST240712C00086000 | 2024-06-21 10:44AM EDT | 86.00 | 4.90 | 4.90 | 5.20 | -1.20 | -19.67% | 3 | 3 | 57.13% |
| VST240712C00087000 | 2024-06-20 9:39AM EDT | 87.00 | 4.57 | 4.40 | 4.70 | -1.43 | -23.83% | 1 | 4 | 56.93% |
| VST240712C00088000 | 2024-06-21 2:01PM EDT | 88.00 | 4.00 | 3.90 | 4.20 | -1.60 | -28.57% | 5 | 4 | 56.35% |
| VST240712C00089000 | 2024-06-20 12:02PM EDT | 89.00 | 4.70 | 3.50 | 3.80 | 0.00 | - | 6 | 12 | 56.57% |
| VST240712C00090000 | 2024-06-21 1:36PM EDT | 90.00 | 3.22 | 3.10 | 3.40 | -1.03 | -24.24% | 7 | 228 | 56.37% |
| VST240712C00091000 | 2024-06-18 10:17AM EDT | 91.00 | 2.80 | 2.75 | 3.00 | 0.00 | - | 1 | 4 | 56.10% |
| VST240712C00092000 | 2024-06-21 3:04PM EDT | 92.00 | 2.90 | 2.40 | 2.65 | -0.55 | -15.94% | 22 | 11 | 55.74% |
| VST240712C00093000 | 2024-06-21 3:12PM EDT | 93.00 | 2.55 | 1.55 | 2.55 | -0.47 | -15.56% | 17 | 16 | 53.22% |
| VST240712C00094000 | 2024-06-17 1:59PM EDT | 94.00 | 1.70 | 1.10 | 2.10 | 0.00 | - | 1 | 2 | 50.37% |
| VST240712C00095000 | 2024-06-21 9:59AM EDT | 95.00 | 1.80 | 1.65 | 1.85 | -0.75 | -29.41% | 5 | 40 | 56.03% |
| VST240712C00096000 | 2024-06-20 12:58PM EDT | 96.00 | 2.10 | 1.40 | 1.70 | 0.00 | - | 1 | 11 | 56.27% |
| VST240712C00097000 | 2024-06-21 11:10AM EDT | 97.00 | 1.25 | 1.25 | 1.45 | -0.30 | -19.35% | 1 | 7 | 56.15% |
| VST240712C00098000 | 2024-06-20 3:14PM EDT | 98.00 | 1.67 | 1.05 | 1.85 | 0.00 | - | 1 | 8 | 60.84% |
| VST240712C00099000 | 2024-06-20 1:08PM EDT | 99.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 3 | 3 | 56.20% |
| VST240712C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 0.93 | 0.80 | 1.00 | -0.32 | -25.60% | 13 | 64 | 56.40% |
| VST240712C00101000 | 2024-06-18 3:14PM EDT | 101.00 | 1.15 | 0.70 | 2.00 | 0.00 | - | 1 | 1 | 67.68% |
| VST240712C00102000 | 2024-06-21 11:10AM EDT | 102.00 | 0.65 | 0.60 | 1.75 | -1.90 | -74.51% | 1 | 4 | 67.07% |
| VST240712C00103000 | 2024-06-20 9:57AM EDT | 103.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 101 | 150 | 57.57% |
| VST240712C00104000 | 2024-06-03 10:43AM EDT | 104.00 | 1.94 | 0.45 | 1.60 | 0.00 | - | 2 | 2 | 69.09% |
| VST240712C00105000 | 2024-06-18 3:39PM EDT | 105.00 | 0.72 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 57.91% |
| VST240712C00106000 | 2024-06-04 10:22AM EDT | 106.00 | 1.05 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 58.45% |
| VST240712C00108000 | 2024-06-04 1:55PM EDT | 108.00 | 0.94 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 58.89% |
| VST240712C00110000 | 2024-06-20 9:40AM EDT | 110.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 60.55% |
| VST240712C00115000 | 2024-06-20 2:15PM EDT | 115.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 5 | 5 | 74.71% |
| VST240712C00125000 | 2024-06-17 1:46PM EDT | 125.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 24 | 54 | 90.04% |
| VST240712C00150000 | 2024-05-31 3:52PM EDT | 150.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.73% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712P00065000 | 2024-06-11 1:15PM EDT | 65.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 86.82% |
| VST240712P00070000 | 2024-06-20 3:41PM EDT | 70.00 | 0.36 | 0.25 | 0.55 | 0.00 | - | 6 | 27 | 64.36% |
| VST240712P00075000 | 2024-06-21 1:45PM EDT | 75.00 | 0.79 | 0.65 | 0.85 | +0.04 | +5.33% | 1 | 40 | 57.32% |
| VST240712P00079000 | 2024-06-13 1:21PM EDT | 79.00 | 1.90 | 1.30 | 1.55 | 0.00 | - | 2 | 2 | 54.93% |
| VST240712P00080000 | 2024-06-20 10:18AM EDT | 80.00 | 1.85 | 1.55 | 1.80 | 0.00 | - | 4 | 58 | 54.66% |
| VST240712P00081000 | 2024-06-11 11:41AM EDT | 81.00 | 2.05 | 1.80 | 2.10 | 0.00 | - | - | 2 | 54.32% |
| VST240712P00082000 | 2024-06-17 11:44AM EDT | 82.00 | 4.50 | 2.15 | 2.40 | 0.00 | - | 6 | 6 | 54.25% |
| VST240712P00083000 | 2024-06-20 10:59AM EDT | 83.00 | 3.23 | 2.50 | 2.75 | +0.23 | +7.67% | 3 | 6 | 54.03% |
| VST240712P00084000 | 2024-06-13 10:14AM EDT | 84.00 | 3.53 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 53.35% |
| VST240712P00085000 | 2024-06-20 1:36PM EDT | 85.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 9 | 26 | 52.56% |
| VST240712P00087000 | 2024-06-21 2:45PM EDT | 87.00 | 4.20 | 4.20 | 4.50 | -2.40 | -36.36% | 6 | 0 | 52.76% |
| VST240712P00088000 | 2024-06-14 10:40AM EDT | 88.00 | 6.30 | 4.70 | 5.00 | 0.00 | - | 2 | 2 | 52.15% |
| VST240712P00089000 | 2024-06-20 12:51PM EDT | 89.00 | 5.29 | 5.30 | 5.60 | 0.00 | - | 2 | 120 | 52.34% |
| VST240712P00090000 | 2024-06-21 2:59PM EDT | 90.00 | 5.80 | 5.00 | 6.20 | -0.23 | -3.81% | 17 | 33 | 54.00% |
| VST240712P00091000 | 2024-06-21 12:05PM EDT | 91.00 | 6.95 | 6.40 | 7.10 | +1.02 | +17.20% | 2 | 132 | 52.69% |
| VST240712P00092000 | 2024-06-18 12:55PM EDT | 92.00 | 8.30 | 7.10 | 9.30 | 0.00 | - | 11 | 11 | 62.74% |
| VST240712P00093000 | 2024-06-14 12:11PM EDT | 93.00 | 9.58 | 7.80 | 10.00 | 0.00 | - | 1 | 2 | 62.84% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 95.00 | 12.03 | 9.30 | 11.30 | 0.00 | - | 200 | 201 | 62.01% |
| VST240712P00097000 | 2024-06-03 3:31PM EDT | 97.00 | 7.60 | 9.70 | 11.40 | 0.00 | - | 1 | 11 | 54.66% |
| VST240712P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 6.80 | 13.90 | 16.30 | 0.00 | - | 10 | 10 | 60.25% |
| VST240712P00103000 | 2024-06-04 11:36AM EDT | 103.00 | 17.13 | 16.00 | 18.00 | 0.00 | - | 8 | 2 | 63.14% |
© 2024 Yahoo. All rights reserved.