Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 28.00 | 0.40 | 0.00 | - | - | 10 |
| 60.88 | 0.00 | - | 1 | 2 | 30.00 | 0.07 | 0.00 | - | 12 | 29 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | - | 1 |
| 51.81 | 0.00 | - | 3 | 30 | 35.00 | 0.50 | 0.00 | - | 1,700 | 249 |
| - | - | - | - | - | 36.00 | 0.15 | 0.00 | - | - | 2 |
| 10.00 | 0.00 | - | 1 | 1 | 37.00 | 0.15 | 0.00 | - | 16 | 18 |
| - | - | - | - | - | 39.00 | 0.20 | 0.00 | - | - | 16 |
| 47.38 | 0.00 | - | 740 | 1,676 | 40.00 | 0.25 | 0.00 | - | - | 10 |
| 30.90 | 0.00 | - | 1 | 28 | 41.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 5 | 53 | 42.00 | 0.40 | 0.00 | - | 10 | 46 |
| 20.96 | 0.00 | - | - | 7 | 43.00 | 0.50 | 0.00 | - | 1 | 12 |
| 6.50 | 0.00 | - | - | 23 | 44.00 | 1.25 | 0.00 | - | - | 250 |
| 41.25 | 0.00 | - | 1 | 28 | 45.00 | 0.32 | 0.00 | - | 70 | 40 |
| 31.80 | 0.00 | - | 1 | 1 | 46.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 8 | 4 | 47.00 | 2.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 48.00 | 1.00 | 0.00 | - | 8 | 2,263 |
| 12.95 | 0.00 | - | 1 | 4 | 49.00 | 0.85 | 0.00 | - | 1 | 30 |
| 37.68 | 0.00 | - | 40 | 93 | 50.00 | 0.60 | 0.00 | - | 811 | 1,527 |
| 20.30 | 0.00 | - | 8 | 11 | 52.50 | 1.05 | 0.00 | - | 1 | 138 |
| 25.17 | 0.00 | - | 4 | 579 | 55.00 | 1.20 | 0.00 | - | 3 | 2,182 |
| 22.85 | 0.00 | - | 1 | 102 | 57.50 | 1.00 | 0.00 | - | 1 | 431 |
| 30.97 | 0.00 | - | 3 | 525 | 60.00 | 1.65 | 0.00 | - | 1 | 1,691 |
| 24.80 | 0.00 | - | 2 | 26 | 62.50 | 1.75 | 0.00 | - | 2 | 404 |
| 24.20 | -0.40 | -1.63% | 3 | 1,189 | 65.00 | 2.60 | +0.40 | +18.18% | 1 | 955 |
| 21.51 | -2.59 | -10.75% | 11 | 127 | 67.50 | 2.66 | 0.00 | - | 2 | 687 |
| 20.20 | 0.00 | - | 8 | 206 | 70.00 | 3.40 | +0.40 | +13.33% | 10 | 3,774 |
| 17.98 | +0.48 | +2.74% | 10 | 64 | 72.50 | 3.90 | 0.00 | - | 11 | 104 |
| 17.95 | +0.45 | +2.57% | 24 | 1,044 | 75.00 | 5.40 | 0.00 | - | 10 | 242 |
| 16.10 | -1.40 | -8.00% | 2 | 182 | 77.50 | 7.77 | 0.00 | - | 1 | 185 |
| 15.25 | +0.73 | +5.03% | 36 | 2,533 | 80.00 | 6.80 | -0.50 | -6.85% | 6 | 458 |
| 12.30 | -3.63 | -22.79% | 151 | 220 | 82.50 | 8.50 | 0.00 | - | 3 | 181 |
| 12.40 | -1.80 | -12.68% | 391 | 225 | 85.00 | 9.00 | -0.80 | -8.16% | 1 | 557 |
| 11.10 | -1.60 | -12.60% | 137 | 58 | 87.50 | 10.40 | +0.28 | +2.77% | 12 | 121 |
| 9.86 | +0.04 | +0.41% | 4,327 | 1,625 | 90.00 | 12.10 | -0.40 | -3.20% | 1 | 710 |
| 8.30 | -0.90 | -9.78% | 2 | 85 | 92.50 | 12.70 | 0.00 | - | 29 | 215 |
| 8.13 | -0.17 | -2.05% | 23 | 747 | 95.00 | 13.90 | 0.00 | - | 29 | 312 |
| 7.30 | -0.08 | -1.08% | 2 | 272 | 97.50 | 15.10 | 0.00 | - | 14 | 198 |
| 6.38 | -0.02 | -0.31% | 4,070 | 5,065 | 100.00 | 18.80 | 0.00 | - | 3 | 1,506 |
| 5.20 | +0.21 | +4.21% | 17 | 288 | 105.00 | 24.10 | 0.00 | - | 1 | 443 |
| 3.90 | -1.27 | -24.56% | 1 | 616 | 110.00 | 24.40 | 0.00 | - | 6 | 83 |
| 3.20 | 0.00 | - | 19 | 1,511 | 115.00 | 25.10 | 0.00 | - | 1 | 3 |
| 2.74 | +0.08 | +3.01% | 1 | 4,076 | 120.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 2 | 253 | 125.00 | - | - | - | - | - |
| 1.52 | -0.18 | -10.59% | 10 | 69 | 130.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 112 | 135.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 3 | 53 | 140.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 2 | 2 | 145.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 0.70 | -0.05 | -6.67% | 11 | 124 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.