Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117C00013000 | 2024-02-29 12:56PM EDT | 13.00 | 40.90 | 54.50 | 59.40 | 0.00 | - | 5 | 3 | 0.00% |
| VST250117C00015000 | 2024-06-12 3:54PM EDT | 15.00 | 75.40 | 70.10 | 74.50 | 0.00 | - | 1 | 10 | 127.93% |
| VST250117C00018000 | 2023-08-02 11:03AM EDT | 18.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 15 | 2,606 | 0.00% |
| VST250117C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 86.00 | 65.30 | 69.60 | 0.00 | - | 1 | 1,551 | 113.23% |
| VST250117C00022000 | 2024-04-08 9:49AM EDT | 22.00 | 52.42 | 64.10 | 68.20 | 0.00 | - | 1 | 863 | 125.98% |
| VST250117C00023000 | 2024-06-14 12:04PM EDT | 23.00 | 63.57 | 62.40 | 66.80 | 0.00 | - | 3 | 60 | 107.62% |
| VST250117C00025000 | 2024-06-13 11:09AM EDT | 25.00 | 60.88 | 60.50 | 64.70 | 0.00 | - | 15 | 436 | 101.22% |
| VST250117C00027000 | 2024-05-31 11:16AM EDT | 27.00 | 70.85 | 58.70 | 62.90 | 0.00 | - | 1 | 469 | 100.44% |
| VST250117C00030000 | 2024-06-17 1:35PM EDT | 30.00 | 53.61 | 56.00 | 60.10 | 0.00 | - | 1 | 293 | 97.27% |
| VST250117C00032000 | 2024-04-23 11:20AM EDT | 32.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 9 | 524 | 0.00% |
| VST250117C00035000 | 2024-06-18 2:02PM EDT | 35.00 | 52.00 | 51.10 | 55.40 | 0.00 | - | 1 | 478 | 87.84% |
| VST250117C00037000 | 2024-05-23 9:30AM EDT | 37.00 | 60.20 | 49.40 | 53.60 | 0.00 | - | 4 | 342 | 86.84% |
| VST250117C00040000 | 2024-06-21 12:28PM EDT | 40.00 | 48.60 | 46.50 | 50.60 | +4.41 | +9.98% | 1 | 348 | 80.64% |
| VST250117C00042000 | 2024-04-02 11:48AM EDT | 42.00 | 30.71 | 37.70 | 42.50 | 0.00 | - | 1 | 62 | 0.00% |
| VST250117C00045000 | 2024-06-07 11:04AM EDT | 45.00 | 41.70 | 42.50 | 44.70 | 0.00 | - | 100 | 382 | 70.85% |
| VST250117C00047000 | 2024-02-22 12:24PM EDT | 47.00 | 6.12 | 23.00 | 25.80 | 0.00 | - | 10 | 12 | 0.00% |
| VST250117C00050000 | 2024-06-21 3:42PM EDT | 50.00 | 40.22 | 39.40 | 40.10 | +0.22 | +0.55% | 1 | 1,680 | 72.36% |
| VST250117C00052500 | 2024-06-17 2:56PM EDT | 52.50 | 34.50 | 36.30 | 38.30 | 0.00 | - | 2 | 36 | 67.87% |
| VST250117C00055000 | 2024-06-20 9:38AM EDT | 55.00 | 37.58 | 35.50 | 36.00 | 0.00 | - | 3 | 1,061 | 70.25% |
| VST250117C00057500 | 2024-03-28 2:04PM EDT | 57.50 | 17.10 | 19.50 | 21.80 | 0.00 | - | 80 | 52 | 0.00% |
| VST250117C00060000 | 2024-06-18 10:32AM EDT | 60.00 | 30.95 | 30.20 | 32.50 | 0.00 | - | 4 | 492 | 64.55% |
| VST250117C00062500 | 2024-06-04 11:06AM EDT | 62.50 | 29.50 | 28.80 | 30.30 | 0.00 | - | 1 | 35 | 63.98% |
| VST250117C00065000 | 2024-06-17 11:30AM EDT | 65.00 | 24.00 | 26.80 | 29.80 | 0.00 | - | 1 | 458 | 66.06% |
| VST250117C00067500 | 2024-06-14 9:30AM EDT | 67.50 | 27.60 | 25.10 | 27.20 | 0.00 | - | 1 | 187 | 62.94% |
| VST250117C00070000 | 2024-06-21 1:47PM EDT | 70.00 | 24.80 | 23.30 | 25.60 | -1.70 | -6.42% | 84 | 696 | 61.98% |
| VST250117C00072500 | 2024-06-06 10:59AM EDT | 72.50 | 22.80 | 21.80 | 24.30 | 0.00 | - | 1 | 50 | 62.14% |
| VST250117C00075000 | 2024-06-21 10:59AM EDT | 75.00 | 21.53 | 21.10 | 22.30 | +2.08 | +10.69% | 2 | 466 | 62.20% |
| VST250117C00077500 | 2024-06-17 11:24AM EDT | 77.50 | 17.90 | 19.30 | 20.90 | 0.00 | - | 6 | 66 | 60.88% |
| VST250117C00080000 | 2024-06-21 1:57PM EDT | 80.00 | 19.15 | 19.10 | 19.50 | -0.35 | -1.79% | 28 | 1,613 | 62.67% |
| VST250117C00082500 | 2024-06-20 2:57PM EDT | 82.50 | 19.49 | 16.80 | 18.70 | 0.00 | - | 1 | 201 | 61.07% |
| VST250117C00085000 | 2024-06-21 2:50PM EDT | 85.00 | 17.17 | 16.70 | 17.50 | -0.23 | -1.32% | 2 | 645 | 62.85% |
| VST250117C00087500 | 2024-06-20 1:11PM EDT | 87.50 | 15.31 | 13.80 | 15.90 | -0.89 | -5.49% | 1 | 44 | 58.09% |
| VST250117C00090000 | 2024-06-20 3:37PM EDT | 90.00 | 15.70 | 14.50 | 14.90 | 0.00 | - | 6 | 1,666 | 61.31% |
| VST250117C00092500 | 2024-06-20 1:50PM EDT | 92.50 | 14.50 | 13.50 | 14.60 | 0.00 | - | 1 | 63 | 62.34% |
| VST250117C00095000 | 2024-06-21 2:34PM EDT | 95.00 | 12.90 | 12.40 | 13.00 | -0.83 | -6.05% | 27 | 485 | 60.49% |
| VST250117C00097500 | 2024-06-18 10:48AM EDT | 97.50 | 11.00 | 11.70 | 12.10 | 0.00 | - | 1 | 36 | 60.54% |
| VST250117C00100000 | 2024-06-21 1:57PM EDT | 100.00 | 11.05 | 10.90 | 11.50 | -0.45 | -3.91% | 30 | 869 | 60.78% |
| VST250117C00105000 | 2024-06-20 9:57AM EDT | 105.00 | 10.30 | 9.40 | 9.80 | 0.00 | - | 1 | 278 | 59.96% |
| VST250117C00110000 | 2024-06-21 3:21PM EDT | 110.00 | 8.50 | 8.10 | 8.60 | -0.15 | -1.73% | 142 | 1,015 | 59.83% |
| VST250117C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 7.40 | 7.00 | 7.40 | +0.10 | +1.37% | 64 | 557 | 59.47% |
| VST250117C00120000 | 2024-06-21 3:22PM EDT | 120.00 | 6.40 | 6.10 | 6.50 | -0.40 | -5.88% | 289 | 1,029 | 59.58% |
| VST250117C00125000 | 2024-06-18 9:35AM EDT | 125.00 | 5.09 | 5.30 | 5.70 | 0.00 | - | 1 | 844 | 59.62% |
| VST250117C00130000 | 2024-06-20 9:32AM EDT | 130.00 | 4.90 | 4.60 | 5.40 | 0.00 | - | 1 | 678 | 60.59% |
| VST250117C00135000 | 2024-06-13 9:55AM EDT | 135.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 1 | 59 | 59.72% |
| VST250117C00140000 | 2024-06-20 9:32AM EDT | 140.00 | 3.52 | 3.50 | 4.00 | 0.00 | - | 1 | 2,797 | 60.17% |
| VST250117C00145000 | 2024-06-20 1:05PM EDT | 145.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 29 | 60.01% |
| VST250117C00150000 | 2024-06-21 9:37AM EDT | 150.00 | 3.05 | 2.70 | 3.00 | -0.15 | -4.69% | 10 | 63 | 60.07% |
| VST250117C00155000 | 2024-06-21 2:03PM EDT | 155.00 | 2.45 | 2.35 | 2.65 | -0.30 | -10.91% | 11 | 12,269 | 60.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117P00013000 | 2023-01-12 4:21PM EDT | 13.00 | 0.90 | 0.35 | 1.25 | 0.00 | - | 2 | 3 | 156.25% |
| VST250117P00015000 | 2023-09-05 3:47PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 41 | 124.32% |
| VST250117P00018000 | 2023-12-26 2:54PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 91.02% |
| VST250117P00020000 | 2024-05-31 11:52AM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 2,553 | 85.16% |
| VST250117P00022000 | 2024-01-24 4:45PM EDT | 22.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 79 | 109.86% |
| VST250117P00023000 | 2024-01-30 11:09AM EDT | 23.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 698 | 94.53% |
| VST250117P00025000 | 2024-03-27 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 914 | 107.52% |
| VST250117P00027000 | 2024-05-01 3:12PM EDT | 27.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1,951 | 94.97% |
| VST250117P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | 1 | 80 | 90.63% |
| VST250117P00032000 | 2024-02-28 11:29AM EDT | 32.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 6 | 262 | 70.51% |
| VST250117P00035000 | 2024-06-06 12:18PM EDT | 35.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 3 | 457 | 66.31% |
| VST250117P00037000 | 2024-06-20 3:32PM EDT | 37.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 5 | 2,469 | 63.38% |
| VST250117P00040000 | 2024-06-03 2:44PM EDT | 40.00 | 0.51 | 0.40 | 1.05 | 0.00 | - | 11 | 432 | 65.58% |
| VST250117P00042000 | 2024-03-21 12:11PM EDT | 42.00 | 1.05 | 1.35 | 1.65 | 0.00 | - | 1 | 443 | 73.93% |
| VST250117P00045000 | 2024-06-21 10:02AM EDT | 45.00 | 1.30 | 1.10 | 1.45 | +0.10 | +8.33% | 2 | 622 | 65.11% |
| VST250117P00047000 | 2024-06-07 10:32AM EDT | 47.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 1 | 93 | 62.16% |
| VST250117P00050000 | 2024-06-18 1:33PM EDT | 50.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 46 | 224 | 61.13% |
| VST250117P00052500 | 2024-06-18 12:35PM EDT | 52.50 | 2.15 | 1.95 | 2.15 | 0.00 | - | 1 | 136 | 60.17% |
| VST250117P00055000 | 2024-06-13 9:35AM EDT | 55.00 | 2.30 | 2.35 | 2.75 | 0.00 | - | 1 | 313 | 60.08% |
| VST250117P00057500 | 2024-06-14 11:29AM EDT | 57.50 | 3.10 | 2.85 | 3.10 | 0.00 | - | 4 | 484 | 58.92% |
| VST250117P00060000 | 2024-06-20 9:56AM EDT | 60.00 | 3.70 | 3.30 | 3.60 | +0.35 | +10.45% | 1 | 489 | 57.81% |
| VST250117P00062500 | 2024-06-13 10:27AM EDT | 62.50 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 900 | 57.19% |
| VST250117P00065000 | 2024-06-13 10:13AM EDT | 65.00 | 4.47 | 4.60 | 4.90 | 0.00 | - | 3 | 982 | 56.78% |
| VST250117P00067500 | 2024-06-17 9:38AM EDT | 67.50 | 5.80 | 5.40 | 5.60 | 0.00 | - | 10 | 429 | 56.26% |
| VST250117P00070000 | 2024-06-12 11:55AM EDT | 70.00 | 5.20 | 6.20 | 6.50 | 0.00 | - | 2 | 1,358 | 55.92% |
| VST250117P00072500 | 2024-06-12 10:19AM EDT | 72.50 | 6.10 | 7.10 | 7.90 | 0.00 | - | 1 | 59 | 56.63% |
| VST250117P00075000 | 2024-06-21 10:59AM EDT | 75.00 | 8.58 | 7.60 | 8.40 | +0.53 | +6.58% | 2 | 98 | 54.03% |
| VST250117P00077500 | 2024-06-11 2:57PM EDT | 77.50 | 7.90 | 9.10 | 9.80 | 0.00 | - | 12 | 107 | 55.38% |
| VST250117P00080000 | 2024-06-20 1:02PM EDT | 80.00 | 10.50 | 10.20 | 10.50 | 0.00 | - | 6 | 507 | 54.03% |
| VST250117P00082500 | 2024-06-20 12:06PM EDT | 82.50 | 11.40 | 11.40 | 11.70 | 0.00 | - | 7 | 398 | 53.66% |
| VST250117P00085000 | 2024-06-21 2:50PM EDT | 85.00 | 12.62 | 12.60 | 13.00 | +1.62 | +14.73% | 2 | 210 | 53.22% |
| VST250117P00087500 | 2024-06-20 1:11PM EDT | 87.50 | 14.23 | 13.90 | 15.70 | 0.00 | - | 3 | 25 | 55.43% |
| VST250117P00090000 | 2024-06-20 1:14PM EDT | 90.00 | 15.70 | 15.30 | 16.10 | 0.00 | - | 4 | 142 | 53.09% |
| VST250117P00092500 | 2024-06-20 1:50PM EDT | 92.50 | 16.70 | 16.80 | 17.20 | 0.00 | - | 1 | 78 | 52.08% |
| VST250117P00095000 | 2024-06-07 3:35PM EDT | 95.00 | 19.20 | 18.30 | 18.90 | 0.00 | - | 2 | 32 | 51.97% |
| VST250117P00097500 | 2024-06-21 2:13PM EDT | 97.50 | 20.20 | 19.90 | 21.80 | -0.15 | -0.74% | 6 | 39 | 54.10% |
| VST250117P00100000 | 2024-06-21 2:17PM EDT | 100.00 | 21.80 | 21.60 | 22.10 | +0.40 | +1.87% | 22 | 142 | 51.23% |
| VST250117P00105000 | 2024-06-05 3:10PM EDT | 105.00 | 21.30 | 23.40 | 26.10 | 0.00 | - | 2 | 67 | 53.56% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 110.00 | 17.40 | 27.00 | 29.40 | 0.00 | - | 3 | 51 | 51.37% |
| VST250117P00115000 | 2024-06-03 3:16PM EDT | 115.00 | 27.60 | 32.50 | 35.00 | 0.00 | - | 52 | 129 | 52.78% |
| VST250117P00120000 | 2024-05-30 12:20PM EDT | 120.00 | 25.00 | 36.50 | 38.00 | 0.00 | - | 1 | 145 | 53.24% |
| VST250117P00125000 | 2024-06-03 10:27AM EDT | 125.00 | 35.40 | 40.20 | 41.50 | 0.00 | - | 27 | 28 | 49.37% |
| VST250117P00130000 | 2024-05-28 10:26AM EDT | 130.00 | 31.30 | 45.10 | 46.00 | 0.00 | - | 1 | 1 | 49.72% |
| VST250117P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 35.00 | 48.70 | 51.40 | 0.00 | - | 6 | 5 | 54.81% |
| VST250117P00155000 | 2024-06-12 12:51PM EDT | 155.00 | 63.60 | 67.80 | 69.90 | 0.00 | - | 4 | 4 | 54.93% |
© 2024 Yahoo. All rights reserved.