Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 15.99 | 18.10 | 20.10 | +15.99 | - | - | 1 | 76.76% |
| VST240802C00084000 | 2024-06-17 3:57PM EDT | 84.00 | 7.20 | 7.50 | 9.50 | +7.20 | - | - | 1 | 61.18% |
| VST240802C00085000 | 2024-06-20 11:35AM EDT | 85.00 | 9.34 | 7.60 | 9.40 | 0.00 | - | 4 | 4 | 65.70% |
| VST240802C00086000 | 2024-06-18 9:58AM EDT | 86.00 | 6.70 | 7.10 | 7.90 | 0.00 | - | 2 | 12 | 61.21% |
| VST240802C00088000 | 2024-06-20 11:21AM EDT | 88.00 | 7.30 | 6.20 | 8.00 | +7.30 | - | - | 0 | 65.63% |
| VST240802C00089000 | 2024-06-20 9:47AM EDT | 89.00 | 8.10 | 5.80 | 8.00 | 0.00 | - | 1 | 2 | 67.54% |
| VST240802C00093000 | 2024-06-18 10:14AM EDT | 93.00 | 4.30 | 4.10 | 5.00 | +4.30 | - | - | 2 | 60.06% |
| VST240802C00095000 | 2024-06-20 11:35AM EDT | 95.00 | 4.94 | 2.80 | 4.20 | 0.00 | - | 5 | 5 | 56.13% |
| VST240802C00096000 | 2024-06-18 3:38PM EDT | 96.00 | 3.97 | 3.10 | 4.00 | +3.97 | - | - | 1 | 59.18% |
| VST240802C00099000 | 2024-06-21 10:25AM EDT | 99.00 | 2.85 | 2.65 | 4.50 | +2.85 | - | 1 | 0 | 66.75% |
| VST240802C00101000 | 2024-06-20 9:42AM EDT | 101.00 | 3.35 | 1.55 | 3.70 | +3.35 | - | - | 1 | 61.69% |
| VST240802C00103000 | 2024-06-21 9:54AM EDT | 103.00 | 2.30 | 1.85 | 3.70 | +2.30 | - | 2 | 2 | 67.44% |
| VST240802C00105000 | 2024-06-21 1:30PM EDT | 105.00 | 1.82 | 1.55 | 2.15 | +0.67 | +58.26% | 6 | 1 | 60.91% |
| VST240802C00110000 | 2024-06-20 10:37AM EDT | 110.00 | 1.50 | 0.40 | 2.05 | +1.50 | - | - | 1 | 61.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802P00065000 | 2024-06-20 10:01AM EDT | 65.00 | 0.55 | 0.05 | 0.90 | +0.55 | - | - | 5 | 59.18% |
| VST240802P00070000 | 2024-06-21 12:42PM EDT | 70.00 | 1.20 | 0.50 | 2.10 | +0.05 | +4.35% | 15 | 130 | 62.84% |
| VST240802P00074000 | 2024-06-20 12:39PM EDT | 74.00 | 1.85 | 1.70 | 2.35 | +1.85 | - | - | 20 | 61.06% |
| VST240802P00075000 | 2024-06-21 10:38AM EDT | 75.00 | 2.40 | 1.80 | 2.35 | +2.40 | - | 4 | 2 | 58.52% |
| VST240802P00076000 | 2024-06-21 1:30PM EDT | 76.00 | 2.27 | 1.25 | 2.60 | +2.27 | - | 2 | 2 | 53.52% |
| VST240802P00077000 | 2024-06-20 11:21AM EDT | 77.00 | 2.50 | 2.40 | 2.85 | +2.50 | - | - | 2 | 58.40% |
| VST240802P00078000 | 2024-06-21 12:55PM EDT | 78.00 | 2.90 | 1.80 | 4.60 | +2.90 | - | 10 | 0 | 61.16% |
| VST240802P00080000 | 2024-06-21 10:38AM EDT | 80.00 | 3.90 | 2.95 | 3.80 | +0.50 | +14.71% | 4 | 11 | 55.80% |
| VST240802P00081000 | 2024-06-21 12:21PM EDT | 81.00 | 4.00 | 3.60 | 5.20 | +4.00 | - | 2 | 0 | 61.99% |
| VST240802P00082000 | 2024-06-17 10:30AM EDT | 82.00 | 6.08 | 4.00 | 4.50 | +6.08 | - | - | 1 | 56.69% |
| VST240802P00083000 | 2024-06-21 10:59AM EDT | 83.00 | 4.99 | 4.40 | 4.90 | +4.99 | - | 3 | 1 | 56.42% |
| VST240802P00084000 | 2024-06-20 3:30PM EDT | 84.00 | 5.05 | 4.80 | 7.00 | 0.00 | - | 1 | 6 | 63.51% |
| VST240802P00085000 | 2024-06-18 9:43AM EDT | 85.00 | 6.26 | 5.20 | 5.90 | 0.00 | - | 3 | 14 | 56.12% |
| VST240802P00086000 | 2024-06-20 11:28AM EDT | 86.00 | 5.50 | 5.70 | 6.30 | +5.50 | - | - | 1 | 55.64% |
| VST240802P00093000 | 2024-06-20 10:27AM EDT | 93.00 | 9.71 | 8.70 | 10.40 | +9.71 | - | - | 1 | 57.50% |
| VST240802P00094000 | 2024-06-20 3:30PM EDT | 94.00 | 10.30 | 8.80 | 11.10 | +10.30 | - | - | 1 | 57.64% |
| VST240802P00095000 | 2024-06-20 10:24AM EDT | 95.00 | 10.90 | 9.90 | 11.80 | +10.90 | - | - | 1 | 57.62% |
| VST240802P00096000 | 2024-06-20 3:43PM EDT | 96.00 | 11.17 | 11.80 | 12.50 | +11.17 | - | - | 2 | 54.09% |
© 2024 Yahoo. All rights reserved.