Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241220C00037000 | 2024-01-31 4:55PM EDT | 37.00 | 7.00 | 17.60 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| VST241220C00040000 | 2024-06-04 11:11AM EDT | 40.00 | 48.75 | 46.30 | 50.70 | 0.00 | - | 5 | 42 | 85.96% |
| VST241220C00042000 | 2024-04-19 12:15PM EDT | 42.00 | 25.19 | 51.30 | 55.90 | 0.00 | - | 1 | 29 | 151.12% |
| VST241220C00045000 | 2024-05-13 9:58AM EDT | 45.00 | 49.50 | 45.10 | 49.20 | 0.00 | - | 7 | 22 | 111.65% |
| VST241220C00050000 | 2024-06-21 9:37AM EDT | 50.00 | 40.20 | 39.20 | 41.00 | -2.52 | -5.90% | 10 | 355 | 80.96% |
| VST241220C00052500 | 2024-06-17 3:20PM EDT | 52.50 | 34.10 | 35.40 | 38.80 | 0.00 | - | 1 | 4 | 71.16% |
| VST241220C00055000 | 2024-05-28 9:47AM EDT | 55.00 | 49.50 | 33.70 | 36.50 | 0.00 | - | 10 | 51 | 70.35% |
| VST241220C00057500 | 2024-04-25 11:48AM EDT | 57.50 | 19.90 | 45.50 | 49.10 | 0.00 | - | 2 | 6 | 160.06% |
| VST241220C00060000 | 2024-05-14 9:33AM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VST241220C00062500 | 2024-06-04 11:22AM EDT | 62.50 | 29.44 | 27.80 | 29.90 | 0.00 | - | 20 | 85 | 64.31% |
| VST241220C00065000 | 2024-06-04 11:34AM EDT | 65.00 | 27.00 | 27.40 | 28.20 | 0.00 | - | 1 | 58 | 68.09% |
| VST241220C00067500 | 2024-06-03 3:49PM EDT | 67.50 | 30.80 | 24.40 | 27.90 | 0.00 | - | 1 | 9 | 67.64% |
| VST241220C00070000 | 2024-06-20 3:50PM EDT | 70.00 | 25.80 | 24.10 | 24.60 | 0.00 | - | 1 | 140 | 66.08% |
| VST241220C00072500 | 2024-06-04 3:55PM EDT | 72.50 | 24.12 | 22.60 | 24.10 | 0.00 | - | 13 | 26 | 68.26% |
| VST241220C00075000 | 2024-06-17 10:51AM EDT | 75.00 | 18.50 | 19.80 | 22.30 | 0.00 | - | 1 | 240 | 63.73% |
| VST241220C00077500 | 2024-06-20 2:51PM EDT | 77.50 | 21.23 | 19.60 | 20.40 | 0.00 | - | 3 | 18 | 64.95% |
| VST241220C00080000 | 2024-06-21 10:06AM EDT | 80.00 | 17.70 | 17.90 | 18.70 | -1.30 | -6.84% | 5 | 761 | 62.89% |
| VST241220C00082500 | 2024-06-07 11:21AM EDT | 82.50 | 15.27 | 16.90 | 17.40 | 0.00 | - | 1 | 132 | 63.02% |
| VST241220C00085000 | 2024-06-17 3:06PM EDT | 85.00 | 13.80 | 15.80 | 16.20 | 0.00 | - | 1 | 949 | 62.85% |
| VST241220C00087500 | 2024-06-21 1:51PM EDT | 87.50 | 14.63 | 14.60 | 16.60 | -1.43 | -8.90% | 2 | 129 | 65.56% |
| VST241220C00090000 | 2024-06-21 11:16AM EDT | 90.00 | 13.07 | 12.10 | 15.00 | +1.07 | +8.92% | 1 | 177 | 61.12% |
| VST241220C00092500 | 2024-06-13 9:42AM EDT | 92.50 | 13.40 | 12.60 | 13.80 | 0.00 | - | 1 | 48 | 63.49% |
| VST241220C00095000 | 2024-06-20 9:55AM EDT | 95.00 | 12.90 | 11.60 | 12.20 | 0.00 | - | 2 | 228 | 61.72% |
| VST241220C00097500 | 2024-06-21 11:16AM EDT | 97.50 | 10.38 | 10.80 | 11.20 | -1.72 | -14.21% | 1 | 196 | 61.36% |
| VST241220C00100000 | 2024-06-21 10:21AM EDT | 100.00 | 9.86 | 8.40 | 10.40 | -1.33 | -11.89% | 4 | 6,809 | 57.89% |
| VST241220C00105000 | 2024-06-18 2:19PM EDT | 105.00 | 8.30 | 7.30 | 9.10 | 0.00 | - | 5 | 54 | 58.55% |
| VST241220C00110000 | 2024-06-20 9:51AM EDT | 110.00 | 8.42 | 7.30 | 7.70 | 0.00 | - | 10 | 220 | 60.62% |
| VST241220C00115000 | 2024-06-18 3:05PM EDT | 115.00 | 6.30 | 6.20 | 7.30 | 0.00 | - | 1 | 422 | 61.90% |
| VST241220C00120000 | 2024-06-20 11:43AM EDT | 120.00 | 6.30 | 5.30 | 5.70 | 0.00 | - | 1 | 1,383 | 60.27% |
| VST241220C00125000 | 2024-06-13 1:33PM EDT | 125.00 | 4.85 | 4.50 | 6.10 | 0.00 | - | 51 | 102 | 63.09% |
| VST241220C00130000 | 2024-06-13 12:51PM EDT | 130.00 | 4.18 | 3.90 | 4.30 | 0.00 | - | 1 | 27 | 60.43% |
| VST241220C00135000 | 2024-06-18 3:52PM EDT | 135.00 | 3.60 | 2.40 | 3.70 | 0.00 | - | 2 | 130 | 57.59% |
| VST241220C00140000 | 2024-06-21 10:36AM EDT | 140.00 | 3.00 | 2.10 | 3.20 | -0.40 | -11.76% | 1 | 346 | 57.96% |
| VST241220C00145000 | 2024-06-21 3:02PM EDT | 145.00 | 2.65 | 2.50 | 2.75 | -0.15 | -5.36% | 3 | 11 | 60.49% |
| VST241220C00150000 | 2024-06-21 3:50PM EDT | 150.00 | 2.30 | 2.15 | 2.40 | -0.15 | -6.12% | 620 | 29 | 60.58% |
| VST241220C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 2.20 | 1.50 | 2.20 | 0.00 | - | 1 | 21 | 59.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241220P00028000 | 2024-02-13 10:32AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 87.30% |
| VST241220P00035000 | 2024-04-01 10:50AM EDT | 35.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 84.52% |
| VST241220P00037000 | 2024-05-09 10:09AM EDT | 37.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 80.93% |
| VST241220P00040000 | 2024-03-27 12:04PM EDT | 40.00 | 0.65 | 0.65 | 1.60 | 0.00 | - | 1 | 2 | 77.98% |
| VST241220P00042000 | 2024-03-14 11:23AM EDT | 42.00 | 1.25 | 0.75 | 1.55 | 0.00 | - | 7 | 7 | 74.15% |
| VST241220P00045000 | 2024-06-06 10:04AM EDT | 45.00 | 0.55 | 0.45 | 1.15 | 0.00 | - | 1 | 3 | 62.45% |
| VST241220P00047000 | 2024-05-16 3:56PM EDT | 47.00 | 0.60 | 0.55 | 1.25 | 0.00 | - | 10 | 13 | 60.57% |
| VST241220P00050000 | 2024-06-18 1:06PM EDT | 50.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 1,697 | 1,135 | 62.16% |
| VST241220P00052500 | 2024-06-04 11:17AM EDT | 52.50 | 1.35 | 1.65 | 2.35 | 0.00 | - | 1 | 2 | 64.16% |
| VST241220P00055000 | 2024-06-21 11:47AM EDT | 55.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 1 | 1,021 | 60.50% |
| VST241220P00057500 | 2024-06-11 9:30AM EDT | 57.50 | 2.35 | 2.45 | 2.65 | 0.00 | - | 10 | 11 | 59.88% |
| VST241220P00060000 | 2024-06-20 10:19AM EDT | 60.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 376 | 59.38% |
| VST241220P00062500 | 2024-06-20 12:29PM EDT | 62.50 | 3.65 | 3.50 | 3.80 | 0.00 | - | 1 | 41 | 58.78% |
| VST241220P00065000 | 2024-06-13 9:35AM EDT | 65.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 63 | 57.93% |
| VST241220P00067500 | 2024-06-20 12:29PM EDT | 67.50 | 5.00 | 4.80 | 5.10 | 0.00 | - | 1 | 3 | 57.31% |
| VST241220P00070000 | 2024-06-21 1:05PM EDT | 70.00 | 5.80 | 5.60 | 5.90 | -0.33 | -5.38% | 10 | 47 | 56.87% |
| VST241220P00072500 | 2024-06-10 9:52AM EDT | 72.50 | 6.30 | 6.50 | 6.80 | 0.00 | - | 71 | 73 | 56.57% |
| VST241220P00075000 | 2024-06-17 10:11AM EDT | 75.00 | 8.30 | 7.40 | 7.70 | 0.00 | - | 4 | 39 | 55.90% |
| VST241220P00077500 | 2024-06-21 1:20PM EDT | 77.50 | 8.65 | 8.40 | 8.90 | -0.05 | -0.57% | 1 | 31 | 55.82% |
| VST241220P00080000 | 2024-06-21 10:21AM EDT | 80.00 | 10.07 | 9.50 | 11.00 | +0.27 | +2.76% | 1 | 60 | 57.61% |
| VST241220P00082500 | 2024-06-18 2:43PM EDT | 82.50 | 10.90 | 10.70 | 11.00 | 0.00 | - | 1 | 11 | 54.64% |
| VST241220P00085000 | 2024-06-20 3:59PM EDT | 85.00 | 12.00 | 11.90 | 12.30 | 0.00 | - | 2 | 45 | 54.22% |
| VST241220P00087500 | 2024-06-20 9:55AM EDT | 87.50 | 12.90 | 13.20 | 13.60 | 0.00 | - | 2 | 91 | 53.72% |
| VST241220P00090000 | 2024-06-20 9:50AM EDT | 90.00 | 14.10 | 14.60 | 15.00 | 0.00 | - | 4 | 112 | 53.35% |
| VST241220P00092500 | 2024-06-21 11:40AM EDT | 92.50 | 16.80 | 16.10 | 17.20 | +0.30 | +1.82% | 1 | 25 | 54.52% |
| VST241220P00095000 | 2024-06-20 10:26AM EDT | 95.00 | 17.80 | 17.60 | 18.10 | 0.00 | - | 135 | 560 | 52.76% |
| VST241220P00097500 | 2024-06-21 1:20PM EDT | 97.50 | 19.64 | 19.20 | 20.10 | +0.74 | +3.92% | 1 | 110 | 53.19% |
| VST241220P00100000 | 2024-06-12 12:06PM EDT | 100.00 | 18.50 | 20.90 | 21.50 | 0.00 | - | 30 | 80 | 52.34% |
| VST241220P00105000 | 2024-05-31 12:29PM EDT | 105.00 | 18.11 | 24.30 | 24.90 | 0.00 | - | 12 | 5 | 51.11% |
| VST241220P00110000 | 2024-06-11 3:07PM EDT | 110.00 | 25.90 | 27.10 | 30.00 | 0.00 | - | 82 | 82 | 51.36% |
| VST241220P00115000 | 2024-06-20 10:21AM EDT | 115.00 | 32.54 | 31.90 | 32.80 | 0.00 | - | 10 | 0 | 50.01% |
| VST241220P00140000 | 2024-05-31 12:12PM EDT | 140.00 | 44.00 | 52.50 | 55.70 | 0.00 | - | 25 | 8 | 57.41% |
© 2024 Yahoo. All rights reserved.