Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 16.23 | 17.70 | 19.30 | 0.00 | - | - | 1 | 74.83% |
| VST240726C00080000 | 2024-06-20 3:57PM EDT | 80.00 | 11.55 | 8.90 | 11.50 | 0.00 | - | 1 | 2 | 60.89% |
| VST240726C00084000 | 2024-06-20 10:48AM EDT | 84.00 | 8.70 | 7.60 | 8.60 | 0.00 | - | 4 | 4 | 63.28% |
| VST240726C00085000 | 2024-06-18 11:45AM EDT | 85.00 | 6.60 | 6.10 | 8.10 | 0.00 | - | 5 | 21 | 58.62% |
| VST240726C00086000 | 2024-06-20 3:05PM EDT | 86.00 | 7.82 | 6.50 | 7.10 | 0.00 | - | 10 | 32 | 60.52% |
| VST240726C00087000 | 2024-06-21 3:24PM EDT | 87.00 | 6.70 | 6.00 | 7.40 | 0.00 | - | 3 | 1 | 64.06% |
| VST240726C00088000 | 2024-06-21 12:24PM EDT | 88.00 | 6.00 | 5.50 | 7.60 | -0.60 | -9.09% | 1 | 4 | 66.86% |
| VST240726C00089000 | 2024-06-20 9:49AM EDT | 89.00 | 7.01 | 5.10 | 5.50 | 0.00 | - | 9 | 20 | 59.03% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 90.00 | 4.90 | 4.70 | 5.80 | +0.40 | +8.89% | 11 | 12 | 62.35% |
| VST240726C00091000 | 2024-06-21 9:56AM EDT | 91.00 | 4.00 | 4.30 | 5.40 | -1.60 | -28.57% | 1 | 4 | 62.13% |
| VST240726C00092000 | 2024-06-21 12:05PM EDT | 92.00 | 4.20 | 2.85 | 5.70 | -0.85 | -16.83% | 16 | 2 | 60.02% |
| VST240726C00093000 | 2024-06-20 2:25PM EDT | 93.00 | 4.70 | 3.60 | 4.80 | 0.00 | - | 1 | 3 | 62.55% |
| VST240726C00094000 | 2024-06-20 11:54AM EDT | 94.00 | 4.40 | 3.30 | 5.00 | 0.00 | - | 4 | 5 | 65.17% |
| VST240726C00095000 | 2024-06-21 3:58PM EDT | 95.00 | 3.00 | 3.00 | 4.70 | -0.70 | -18.92% | 2 | 20 | 65.19% |
| VST240726C00097000 | 2024-06-21 12:01PM EDT | 97.00 | 2.80 | 2.40 | 4.10 | -0.18 | -6.04% | 1 | 14 | 64.62% |
| VST240726C00098000 | 2024-06-17 12:45PM EDT | 98.00 | 1.98 | 1.25 | 2.70 | 0.00 | - | 1 | 2 | 53.08% |
| VST240726C00099000 | 2024-06-17 12:02PM EDT | 99.00 | 1.80 | 1.70 | 3.60 | 0.00 | - | 1 | 4 | 63.26% |
| VST240726C00100000 | 2024-06-18 3:41PM EDT | 100.00 | 2.45 | 1.50 | 3.00 | 0.00 | - | 19 | 50 | 61.06% |
| VST240726C00103000 | 2024-06-17 11:53AM EDT | 103.00 | 1.26 | 1.30 | 1.65 | 0.00 | - | 52 | 52 | 57.74% |
| VST240726C00104000 | 2024-06-12 3:02PM EDT | 104.00 | 2.86 | 0.35 | 1.90 | 0.00 | - | - | 9 | 54.59% |
| VST240726C00105000 | 2024-06-21 3:28PM EDT | 105.00 | 1.41 | 0.75 | 1.40 | -0.36 | -20.34% | 1 | 4 | 55.66% |
| VST240726C00110000 | 2024-06-21 3:28PM EDT | 110.00 | 0.92 | 0.35 | 2.10 | -0.31 | -25.20% | 3 | 7 | 66.99% |
| VST240726C00115000 | 2024-06-17 2:05PM EDT | 115.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 1 | 3 | 67.14% |
| VST240726C00120000 | 2024-06-12 3:23PM EDT | 120.00 | 0.80 | 0.30 | 0.60 | 0.00 | - | - | 3 | 65.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726P00070000 | 2024-06-21 3:28PM EDT | 70.00 | 0.77 | 0.65 | 1.15 | -0.08 | -9.41% | 5 | 62 | 61.38% |
| VST240726P00074000 | 2024-06-21 3:58PM EDT | 74.00 | 1.37 | 1.30 | 1.55 | -0.28 | -16.97% | 7 | 24 | 58.25% |
| VST240726P00075000 | 2024-06-21 10:30AM EDT | 75.00 | 1.95 | 1.00 | 1.75 | +0.03 | +1.56% | 1 | 49 | 54.30% |
| VST240726P00080000 | 2024-06-18 1:54PM EDT | 80.00 | 3.37 | 2.15 | 3.10 | 0.00 | - | 1 | 16 | 52.98% |
| VST240726P00081000 | 2024-06-20 9:54AM EDT | 81.00 | 2.76 | 1.95 | 3.40 | 0.00 | - | 2 | 5 | 57.54% |
| VST240726P00083000 | 2024-06-17 1:34PM EDT | 83.00 | 6.18 | 3.40 | 4.50 | 0.00 | - | 1 | 2 | 54.93% |
| VST240726P00084000 | 2024-06-17 3:41PM EDT | 84.00 | 6.08 | 4.20 | 4.60 | 0.00 | - | 3 | 6 | 55.03% |
| VST240726P00085000 | 2024-06-21 9:55AM EDT | 85.00 | 5.80 | 4.00 | 5.00 | +2.10 | +56.76% | 12 | 8 | 51.47% |
| VST240726P00086000 | 2024-06-21 10:59AM EDT | 86.00 | 5.91 | 5.10 | 5.50 | -1.31 | -18.14% | 2 | 7 | 54.42% |
| VST240726P00087000 | 2024-06-20 12:51PM EDT | 87.00 | 5.67 | 5.60 | 6.00 | 0.00 | - | 2 | 3 | 54.20% |
| VST240726P00088000 | 2024-06-20 2:08PM EDT | 88.00 | 5.80 | 5.50 | 8.20 | 0.00 | - | 1 | 3 | 58.92% |
| VST240726P00090000 | 2024-06-20 11:22AM EDT | 90.00 | 6.95 | 7.30 | 7.70 | 0.00 | - | 5 | 8 | 53.89% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 95.00 | 11.45 | 9.60 | 11.00 | 0.00 | - | 1 | 3 | 55.05% |
© 2024 Yahoo. All rights reserved.