Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | 0.00 | - | 5 | 3 | 13.00 | 0.90 | 0.00 | - | 2 | 3 |
| 75.40 | 0.00 | - | 1 | 10 | 15.00 | 0.25 | 0.00 | - | 15 | 41 |
| 10.50 | 0.00 | - | 15 | 2,606 | 18.00 | 0.10 | 0.00 | - | 2 | 37 |
| 86.00 | 0.00 | - | 1 | 1,551 | 20.00 | 0.10 | 0.00 | - | 10 | 2,553 |
| 52.42 | 0.00 | - | 1 | 863 | 22.00 | 0.07 | -0.18 | -72.00% | 8 | 79 |
| 63.57 | 0.00 | - | 3 | 60 | 23.00 | 0.28 | 0.00 | - | 5 | 698 |
| 60.88 | 0.00 | - | 15 | 436 | 25.00 | 0.05 | 0.00 | - | 5 | 914 |
| 70.85 | 0.00 | - | 1 | 469 | 27.00 | 0.20 | 0.00 | - | 1 | 1,951 |
| 53.61 | 0.00 | - | 1 | 293 | 30.00 | 0.34 | 0.00 | - | 1 | 80 |
| 37.68 | 0.00 | - | 9 | 524 | 32.00 | 0.55 | 0.00 | - | 6 | 262 |
| 52.00 | 0.00 | - | 1 | 478 | 35.00 | 0.50 | 0.00 | - | 3 | 457 |
| 60.20 | 0.00 | - | 4 | 342 | 37.00 | 0.55 | 0.00 | - | 1 | 2,469 |
| 48.60 | 0.00 | - | 1 | 348 | 40.00 | 0.55 | +0.04 | +7.84% | 6 | 432 |
| 30.71 | 0.00 | - | 1 | 62 | 42.00 | 1.05 | 0.00 | - | 1 | 443 |
| 41.70 | 0.00 | - | 100 | 382 | 45.00 | 1.30 | 0.00 | - | 2 | 620 |
| 6.12 | 0.00 | - | 10 | 12 | 47.00 | 1.10 | 0.00 | - | 1 | 94 |
| 38.00 | 0.00 | - | 2 | 1,683 | 50.00 | 1.40 | 0.00 | - | 1 | 224 |
| 34.50 | 0.00 | - | 2 | 36 | 52.50 | 1.80 | 0.00 | - | 1 | 135 |
| 37.58 | 0.00 | - | 24 | 1,061 | 55.00 | 2.12 | -0.03 | -1.40% | 9 | 311 |
| 17.10 | 0.00 | - | 80 | 52 | 57.50 | 2.65 | 0.00 | - | 1 | 483 |
| 30.95 | 0.00 | - | 4 | 492 | 60.00 | 3.10 | 0.00 | - | 4 | 492 |
| 29.50 | 0.00 | - | 1 | 35 | 62.50 | 4.30 | 0.00 | - | 1 | 900 |
| 27.60 | 0.00 | - | 5 | 458 | 65.00 | 4.15 | 0.00 | - | 1 | 981 |
| 26.00 | 0.00 | - | 2 | 189 | 67.50 | 5.80 | 0.00 | - | 10 | 429 |
| 24.30 | 0.00 | - | 2 | 769 | 70.00 | 6.47 | +1.27 | +24.42% | 1 | 1,358 |
| 22.20 | 0.00 | - | 2 | 52 | 72.50 | 7.20 | +0.77 | +11.98% | 12 | 59 |
| 20.35 | -1.18 | -5.48% | 1 | 466 | 75.00 | 8.58 | 0.00 | - | 2 | 97 |
| 17.90 | 0.00 | - | 6 | 66 | 77.50 | 8.60 | 0.00 | - | 3 | 110 |
| 18.80 | +0.80 | +4.44% | 2 | 1,621 | 80.00 | 10.00 | 0.00 | - | 5 | 512 |
| 17.14 | -2.12 | -11.01% | 1 | 200 | 82.50 | 10.30 | 0.00 | - | 425 | 650 |
| 14.96 | -0.92 | -5.79% | 2 | 642 | 85.00 | 12.80 | +0.50 | +4.07% | 20 | 216 |
| 13.90 | -0.90 | -6.08% | 1 | 45 | 87.50 | 13.65 | 0.00 | - | 1 | 26 |
| 13.78 | +0.38 | +2.84% | 11 | 1,663 | 90.00 | 15.60 | 0.00 | - | 1 | 142 |
| 12.00 | -0.93 | -7.19% | 21 | 64 | 92.50 | 16.84 | 0.00 | - | 6 | 85 |
| 12.00 | +0.25 | +2.13% | 12 | 490 | 95.00 | 17.90 | -0.10 | -0.56% | 11 | 45 |
| 11.00 | 0.00 | - | 1 | 36 | 97.50 | 19.60 | -0.60 | -2.97% | 27 | 45 |
| 10.20 | +0.30 | +3.03% | 1 | 865 | 100.00 | 21.30 | -0.50 | -2.29% | 75 | 164 |
| 8.90 | -1.42 | -13.76% | 2 | 280 | 105.00 | 23.60 | 0.00 | - | 6 | 73 |
| 7.55 | +0.19 | +2.58% | 2 | 955 | 110.00 | 17.40 | 0.00 | - | 3 | 51 |
| 6.21 | -0.29 | -4.46% | 1 | 615 | 115.00 | 27.60 | 0.00 | - | 52 | 129 |
| 5.00 | -0.60 | -10.71% | 3 | 861 | 120.00 | 25.00 | 0.00 | - | 1 | 145 |
| 4.90 | -1.43 | -22.59% | 21 | 836 | 125.00 | 35.40 | 0.00 | - | 27 | 28 |
| 4.15 | -0.05 | -1.19% | 1 | 683 | 130.00 | 31.30 | 0.00 | - | 1 | 1 |
| 3.54 | 0.00 | - | 46 | 100 | 135.00 | 35.00 | 0.00 | - | 6 | 5 |
| 2.80 | -0.40 | -12.50% | 2 | 2,795 | 140.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 29 | 145.00 | - | - | - | - | - |
| 2.37 | -0.03 | -1.25% | 11 | 85 | 150.00 | - | - | - | - | - |
| 2.22 | +0.17 | +8.29% | 25 | 12,257 | 155.00 | 71.34 | +7.74 | +12.17% | 1 | 4 |
© 2024 Yahoo. All rights reserved.