Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.07 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 2 | 28.00 | - | - | - | - | - |
| - | - | - | - | - | 29.00 | 0.80 | 0.00 | - | - | 2 |
| 9.98 | 0.00 | - | 30 | 18 | 30.00 | 0.65 | 0.00 | - | 5 | 2 |
| 31.27 | 0.00 | - | 2 | 1 | 31.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 57 | 32.00 | 0.35 | 0.00 | - | 2 | 1 |
| 30.30 | 0.00 | - | 5 | 7 | 33.00 | 1.35 | 0.00 | - | - | 0 |
| 7.08 | 0.00 | - | 12 | 12 | 34.00 | 0.40 | 0.00 | - | 1 | 26 |
| 40.40 | 0.00 | - | 1 | 31 | 35.00 | 0.40 | 0.00 | - | 1 | 69 |
| 24.54 | 0.00 | - | 4 | 3 | 36.00 | 0.35 | 0.00 | - | 25 | 70 |
| 10.16 | 0.00 | - | 67 | 47 | 37.00 | 0.10 | 0.00 | - | 3 | 309 |
| 23.50 | 0.00 | - | 3 | 9 | 38.00 | 0.29 | 0.00 | - | 1 | 91 |
| 7.40 | 0.00 | - | 17 | 46 | 39.00 | 0.35 | 0.00 | - | 6 | 67 |
| 63.96 | 0.00 | - | 47 | 89 | 40.00 | 0.06 | 0.00 | - | 9 | 145 |
| 30.95 | 0.00 | - | 10 | 49 | 41.00 | 0.40 | 0.00 | - | 1 | 11 |
| 28.56 | 0.00 | - | 10 | 58 | 42.00 | 0.40 | 0.00 | - | 1 | 43 |
| 22.00 | 0.00 | - | 2 | 48 | 43.00 | 0.05 | 0.00 | - | 13 | 72 |
| 40.34 | 0.00 | - | 2 | 7 | 44.00 | 0.05 | 0.00 | - | 5 | 75 |
| 38.00 | 0.00 | - | 1 | 100 | 45.00 | 0.05 | 0.00 | - | 10 | 126 |
| 13.99 | 0.00 | - | 1 | 6 | 46.00 | 0.51 | 0.00 | - | 5 | 58 |
| 25.63 | 0.00 | - | 1 | 130 | 47.00 | 1.01 | 0.00 | - | 2 | 66 |
| 36.36 | 0.00 | - | 2 | 189 | 48.00 | 0.25 | 0.00 | - | 5 | 50 |
| 17.19 | 0.00 | - | 1 | 318 | 49.00 | 0.90 | 0.00 | - | 5 | 82 |
| 36.70 | 0.00 | - | 1 | 574 | 50.00 | 0.10 | 0.00 | - | 10 | 862 |
| 45.00 | 0.00 | - | 1 | 20 | 52.50 | 0.05 | 0.00 | - | 6 | 106 |
| 29.00 | 0.00 | - | 10 | 2,669 | 55.00 | 0.25 | 0.00 | - | 10 | 1,133 |
| 33.50 | 0.00 | - | 5 | 99 | 57.50 | 0.15 | 0.00 | - | 1 | 318 |
| 26.49 | 0.00 | - | 2 | 1,915 | 60.00 | 0.26 | 0.00 | - | 4 | 481 |
| 28.10 | 0.00 | - | 1 | 430 | 62.50 | 0.10 | 0.00 | - | 29 | 919 |
| 21.00 | -4.70 | -18.29% | 1 | 1,246 | 65.00 | 0.20 | +0.02 | +11.11% | 65 | 380 |
| 19.55 | -1.95 | -9.07% | 2 | 367 | 67.50 | 0.24 | -0.01 | -4.00% | 57 | 208 |
| 15.10 | -1.20 | -7.36% | 2 | 1,235 | 70.00 | 0.30 | -0.05 | -14.29% | 181 | 808 |
| 13.10 | -1.39 | -9.59% | 1 | 156 | 72.50 | 0.40 | -0.20 | -33.33% | 475 | 1,177 |
| 13.40 | +0.97 | +7.80% | 13 | 538 | 75.00 | 0.69 | -0.22 | -24.18% | 60 | 3,526 |
| 10.65 | +0.15 | +1.43% | 3 | 222 | 77.50 | 1.56 | +0.14 | +9.86% | 8 | 2,489 |
| 7.62 | -0.78 | -9.29% | 16 | 820 | 80.00 | 1.76 | -0.32 | -15.38% | 100 | 2,960 |
| 5.90 | -1.00 | -14.49% | 2 | 209 | 82.50 | 3.26 | +0.41 | +14.39% | 211 | 906 |
| 6.00 | +0.70 | +13.21% | 153 | 5,347 | 85.00 | 3.40 | -0.61 | -15.21% | 75 | 2,512 |
| 4.40 | +0.30 | +7.32% | 200 | 590 | 87.50 | 6.01 | +0.83 | +16.02% | 2 | 926 |
| 3.60 | +0.60 | +20.00% | 44 | 1,728 | 90.00 | 7.65 | +0.85 | +12.50% | 5 | 1,258 |
| 2.62 | -0.03 | -1.13% | 41 | 1,023 | 92.50 | 9.55 | +1.20 | +14.37% | 304 | 1,996 |
| 2.00 | +0.25 | +14.29% | 80 | 2,658 | 95.00 | 11.85 | +0.85 | +7.73% | 1 | 463 |
| 1.00 | -0.30 | -23.08% | 3 | 1,161 | 97.50 | 12.20 | 0.00 | - | 1 | 172 |
| 1.10 | +0.13 | +13.40% | 86 | 7,424 | 100.00 | 14.60 | +1.78 | +13.88% | 1 | 1,123 |
| 0.62 | +0.07 | +12.73% | 32 | 2,887 | 105.00 | 18.16 | 0.00 | - | 1 | 193 |
| 0.32 | +0.02 | +6.67% | 38 | 6,562 | 110.00 | 23.80 | 0.00 | - | 1 | 27 |
| 0.19 | -0.06 | -24.00% | 2 | 2,464 | 115.00 | 26.80 | 0.00 | - | 1 | 97 |
| 0.11 | -0.02 | -15.38% | 252 | 983 | 120.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 215 | 125.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 147 | 130.00 | 45.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 451 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 489 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 22 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 150.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 1 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.