Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 55.19 | 37.00 | 39.00 | 0.00 | - | 10 | 4 | 106.69% |
| VST240816C00052500 | 2024-06-10 11:52AM EDT | 52.50 | 38.51 | 34.30 | 36.50 | 0.00 | - | 2 | 3 | 96.58% |
| VST240816C00055000 | 2024-06-21 1:20PM EDT | 55.00 | 32.80 | 32.30 | 33.40 | -3.65 | -10.01% | 2 | 18 | 88.18% |
| VST240816C00057500 | 2024-05-28 9:30AM EDT | 57.50 | 48.60 | 29.90 | 30.90 | 0.00 | - | 2 | 75 | 82.32% |
| VST240816C00060000 | 2024-06-04 11:06AM EDT | 60.00 | 28.20 | 26.80 | 28.50 | 0.00 | - | 10 | 1,180 | 70.26% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 36.00 | 40.00 | 0.00 | - | 1 | 574 | 214.26% |
| VST240816C00065000 | 2024-06-21 9:57AM EDT | 65.00 | 21.80 | 21.80 | 24.20 | -0.67 | -2.98% | 3 | 444 | 64.40% |
| VST240816C00067500 | 2024-06-12 9:31AM EDT | 67.50 | 26.40 | 21.10 | 22.10 | 0.00 | - | 9 | 237 | 73.41% |
| VST240816C00070000 | 2024-06-20 11:19AM EDT | 70.00 | 19.40 | 19.20 | 20.30 | -1.50 | -7.18% | 1 | 386 | 73.73% |
| VST240816C00072500 | 2024-06-18 2:42PM EDT | 72.50 | 17.30 | 17.30 | 18.20 | 0.00 | - | 4 | 117 | 71.41% |
| VST240816C00075000 | 2024-06-18 10:54AM EDT | 75.00 | 14.21 | 15.40 | 16.50 | 0.00 | - | 2 | 389 | 70.35% |
| VST240816C00077500 | 2024-06-20 9:46AM EDT | 77.50 | 13.10 | 12.10 | 14.60 | -2.90 | -18.12% | 1 | 138 | 61.43% |
| VST240816C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 12.60 | 12.10 | 12.70 | -1.04 | -7.62% | 37 | 889 | 66.27% |
| VST240816C00082500 | 2024-06-21 11:16AM EDT | 82.50 | 10.20 | 9.80 | 11.50 | -1.45 | -12.45% | 14 | 215 | 63.37% |
| VST240816C00085000 | 2024-06-21 12:51PM EDT | 85.00 | 9.47 | 9.40 | 9.60 | -1.33 | -12.31% | 20 | 415 | 64.32% |
| VST240816C00087500 | 2024-06-21 3:51PM EDT | 87.50 | 8.10 | 8.10 | 8.40 | -1.50 | -15.62% | 40 | 549 | 63.60% |
| VST240816C00090000 | 2024-06-21 3:55PM EDT | 90.00 | 7.20 | 7.00 | 7.30 | -1.16 | -13.88% | 62 | 1,450 | 63.17% |
| VST240816C00092500 | 2024-06-21 3:37PM EDT | 92.50 | 6.50 | 6.10 | 6.30 | -0.25 | -3.70% | 192 | 5,163 | 63.05% |
| VST240816C00095000 | 2024-06-21 2:31PM EDT | 95.00 | 5.50 | 5.20 | 5.50 | -0.80 | -12.70% | 112 | 3,826 | 62.89% |
| VST240816C00097500 | 2024-06-21 12:31PM EDT | 97.50 | 4.80 | 3.50 | 4.80 | -0.80 | -14.29% | 30 | 556 | 59.19% |
| VST240816C00100000 | 2024-06-21 3:56PM EDT | 100.00 | 4.00 | 3.00 | 4.10 | -0.90 | -18.37% | 221 | 9,031 | 59.41% |
| VST240816C00105000 | 2024-06-21 2:29PM EDT | 105.00 | 3.00 | 2.80 | 3.20 | -0.70 | -18.92% | 18 | 4,291 | 63.75% |
| VST240816C00110000 | 2024-06-21 12:51PM EDT | 110.00 | 2.22 | 2.05 | 2.35 | -0.53 | -19.27% | 6 | 994 | 63.89% |
| VST240816C00115000 | 2024-06-21 9:43AM EDT | 115.00 | 1.67 | 1.50 | 1.75 | -0.48 | -22.33% | 9 | 744 | 64.33% |
| VST240816C00120000 | 2024-06-21 9:49AM EDT | 120.00 | 1.32 | 1.10 | 1.30 | -0.13 | -8.97% | 1 | 3,420 | 64.80% |
| VST240816C00125000 | 2024-06-21 3:36PM EDT | 125.00 | 0.95 | 0.80 | 1.00 | -0.31 | -24.60% | 3 | 196 | 65.48% |
| VST240816C00130000 | 2024-06-20 9:48AM EDT | 130.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 2 | 487 | 66.11% |
| VST240816C00135000 | 2024-06-18 10:23AM EDT | 135.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 3 | 102 | 67.19% |
| VST240816C00140000 | 2024-06-20 3:54PM EDT | 140.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 7 | 802 | 68.60% |
| VST240816C00145000 | 2024-06-06 10:05AM EDT | 145.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1,001 | 1,003 | 69.24% |
| VST240816C00150000 | 2024-06-05 10:25AM EDT | 150.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 22 | 76.22% |
| VST240816C00155000 | 2024-06-18 9:52AM EDT | 155.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 10 | 22 | 75.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 120.61% |
| VST240816P00045000 | 2024-06-05 12:45PM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 453 | 95.61% |
| VST240816P00050000 | 2024-06-07 11:54AM EDT | 50.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 84.18% |
| VST240816P00052500 | 2024-05-29 1:51PM EDT | 52.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 1,016 | 66.99% |
| VST240816P00055000 | 2024-06-17 12:10PM EDT | 55.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 1 | 776 | 65.43% |
| VST240816P00057500 | 2024-06-17 2:59PM EDT | 57.50 | 0.55 | 0.35 | 0.55 | -0.20 | -26.67% | 2 | 309 | 67.38% |
| VST240816P00060000 | 2024-06-18 10:43AM EDT | 60.00 | 0.62 | 0.60 | 0.70 | -0.28 | -31.11% | 1 | 630 | 66.99% |
| VST240816P00062500 | 2024-06-21 11:11AM EDT | 62.50 | 0.98 | 0.65 | 0.95 | +0.13 | +15.29% | 3 | 409 | 64.31% |
| VST240816P00065000 | 2024-06-20 2:46PM EDT | 65.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 10 | 376 | 64.18% |
| VST240816P00067500 | 2024-06-21 1:13PM EDT | 67.50 | 1.52 | 1.40 | 1.95 | -0.58 | -27.62% | 4 | 123 | 65.99% |
| VST240816P00070000 | 2024-06-21 11:59AM EDT | 70.00 | 2.05 | 1.85 | 2.00 | -0.02 | -0.97% | 262 | 1,138 | 62.48% |
| VST240816P00072500 | 2024-06-20 9:52AM EDT | 72.50 | 2.17 | 2.35 | 2.55 | 0.00 | - | 1 | 240 | 61.55% |
| VST240816P00075000 | 2024-06-21 2:26PM EDT | 75.00 | 3.20 | 3.00 | 3.70 | +0.12 | +3.90% | 3 | 911 | 63.35% |
| VST240816P00077500 | 2024-06-20 2:02PM EDT | 77.50 | 3.70 | 3.70 | 4.00 | 0.00 | - | 3 | 311 | 60.19% |
| VST240816P00080000 | 2024-06-21 1:54PM EDT | 80.00 | 4.80 | 4.60 | 4.90 | +0.20 | +4.35% | 135 | 254 | 59.75% |
| VST240816P00082500 | 2024-06-21 11:59AM EDT | 82.50 | 5.80 | 5.60 | 5.90 | +0.50 | +9.43% | 260 | 652 | 59.13% |
| VST240816P00085000 | 2024-06-21 10:58AM EDT | 85.00 | 7.40 | 6.70 | 7.00 | +1.10 | +17.46% | 11 | 481 | 58.33% |
| VST240816P00087500 | 2024-06-21 10:55AM EDT | 87.50 | 8.60 | 8.00 | 8.30 | +1.10 | +14.67% | 9 | 218 | 58.09% |
| VST240816P00090000 | 2024-06-21 10:50AM EDT | 90.00 | 9.90 | 9.40 | 9.70 | +0.80 | +8.79% | 24 | 2,066 | 57.68% |
| VST240816P00092500 | 2024-06-21 12:36PM EDT | 92.50 | 11.00 | 10.90 | 11.20 | +0.70 | +6.80% | 12 | 294 | 57.12% |
| VST240816P00095000 | 2024-06-20 9:49AM EDT | 95.00 | 11.50 | 12.50 | 12.90 | 0.00 | - | 1 | 839 | 56.81% |
| VST240816P00097500 | 2024-06-18 3:49PM EDT | 97.50 | 14.44 | 14.20 | 16.30 | 0.00 | - | 1 | 298 | 62.87% |
| VST240816P00100000 | 2024-06-11 11:31AM EDT | 100.00 | 14.20 | 16.10 | 16.70 | 0.00 | - | 5 | 1,288 | 56.97% |
| VST240816P00105000 | 2024-06-20 1:09PM EDT | 105.00 | 20.49 | 19.70 | 20.80 | 0.00 | - | 2 | 84 | 55.27% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 15.35 | 23.60 | 26.40 | 0.00 | - | 10 | 187 | 60.25% |
| VST240816P00115000 | 2024-06-04 9:51AM EDT | 115.00 | 25.00 | 28.70 | 29.90 | 0.00 | - | 1 | 1 | 58.28% |
| VST240816P00130000 | 2024-05-28 10:35AM EDT | 130.00 | 27.00 | 41.90 | 43.80 | 0.00 | - | 1 | 1 | 65.87% |
© 2024 Yahoo. All rights reserved.