Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 58.19 | 55.60 | 60.50 | 0.00 | - | 2 | 2 | 81.30% |
| VST250417C00035000 | 2024-06-11 11:36AM EDT | 35.00 | 56.62 | 51.40 | 56.00 | 0.00 | - | - | 1 | 79.15% |
| VST250417C00040000 | 2024-03-01 3:21PM EDT | 40.00 | 17.15 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| VST250417C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 48.84 | 43.10 | 45.70 | 0.00 | - | 1 | 3 | 66.44% |
| VST250417C00050000 | 2024-06-20 3:27PM EDT | 50.00 | 42.50 | 39.50 | 41.80 | 0.00 | - | 1 | 7 | 66.75% |
| VST250417C00052500 | 2024-06-20 9:47AM EDT | 52.50 | 42.00 | 37.80 | 40.70 | 0.00 | - | 1 | 10 | 69.09% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 55.00 | 30.60 | 46.00 | 49.90 | 0.00 | - | 2 | 28 | 122.37% |
| VST250417C00060000 | 2024-06-06 12:51PM EDT | 60.00 | 30.90 | 33.30 | 35.00 | 0.00 | - | 2 | 6 | 67.97% |
| VST250417C00062500 | 2024-04-25 9:47AM EDT | 62.50 | 17.80 | 43.90 | 46.60 | 0.00 | - | 1 | 4 | 124.46% |
| VST250417C00065000 | 2024-06-05 1:55PM EDT | 65.00 | 34.20 | 28.70 | 32.40 | 0.00 | - | 3 | 848 | 65.16% |
| VST250417C00067500 | 2024-03-20 1:08PM EDT | 67.50 | 11.25 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| VST250417C00070000 | 2024-06-20 9:36AM EDT | 70.00 | 28.80 | 25.50 | 27.70 | 0.00 | - | 2 | 7 | 60.44% |
| VST250417C00072500 | 2024-05-20 11:25AM EDT | 72.50 | 28.01 | 25.70 | 26.70 | 0.00 | - | 1 | 59 | 64.03% |
| VST250417C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 22.40 | 22.70 | 25.70 | 0.00 | - | 1 | 140 | 61.24% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 77.50 | 10.90 | 32.80 | 34.50 | 0.00 | - | - | 215 | 100.24% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 80.00 | 23.70 | 20.50 | 23.40 | 0.00 | - | 4 | 32 | 61.62% |
| VST250417C00082500 | 2024-06-13 9:39AM EDT | 82.50 | 20.10 | 20.50 | 22.20 | 0.00 | - | 10 | 17 | 63.29% |
| VST250417C00085000 | 2024-06-21 2:39PM EDT | 85.00 | 19.90 | 19.00 | 21.20 | +1.70 | +9.34% | 68 | 73 | 62.56% |
| VST250417C00087500 | 2024-06-20 1:45PM EDT | 87.50 | 19.78 | 18.30 | 19.00 | +0.46 | +2.38% | 2 | 8 | 61.02% |
| VST250417C00090000 | 2024-06-17 3:59PM EDT | 90.00 | 15.40 | 17.30 | 18.00 | 0.00 | - | 31 | 110 | 60.82% |
| VST250417C00092500 | 2024-06-13 2:41PM EDT | 92.50 | 17.05 | 16.30 | 17.30 | 0.00 | - | 2 | 25 | 60.97% |
| VST250417C00095000 | 2024-06-21 9:45AM EDT | 95.00 | 15.70 | 15.30 | 17.30 | -0.60 | -3.68% | 20 | 198 | 62.09% |
| VST250417C00097500 | 2024-06-18 10:09AM EDT | 97.50 | 13.60 | 14.50 | 16.70 | 0.00 | - | 13 | 14 | 62.41% |
| VST250417C00100000 | 2024-06-20 10:42AM EDT | 100.00 | 15.60 | 13.70 | 14.30 | 0.00 | - | 2 | 201 | 59.75% |
| VST250417C00105000 | 2024-06-13 9:33AM EDT | 105.00 | 12.10 | 12.20 | 13.00 | 0.00 | - | 5 | 77 | 59.78% |
| VST250417C00110000 | 2024-06-20 12:46PM EDT | 110.00 | 11.64 | 10.90 | 11.70 | 0.00 | - | 1 | 132 | 59.67% |
| VST250417C00115000 | 2024-06-18 11:42AM EDT | 115.00 | 9.00 | 9.60 | 11.70 | 0.00 | - | 2 | 17 | 61.27% |
| VST250417C00120000 | 2024-06-10 10:52AM EDT | 120.00 | 9.05 | 8.50 | 9.20 | 0.00 | - | 4 | 25 | 58.67% |
| VST250417C00125000 | 2024-06-04 10:13AM EDT | 125.00 | 7.60 | 7.60 | 8.20 | 0.00 | - | 1 | 3 | 58.51% |
| VST250417C00130000 | 2024-06-10 11:00AM EDT | 130.00 | 7.30 | 6.80 | 8.00 | 0.00 | - | 30 | 50 | 59.61% |
| VST250417C00135000 | 2024-06-04 3:50PM EDT | 135.00 | 5.90 | 6.00 | 6.60 | 0.00 | - | 28 | 149 | 58.24% |
| VST250417C00140000 | 2024-06-17 10:51AM EDT | 140.00 | 4.60 | 5.40 | 5.90 | 0.00 | - | 1 | 161 | 58.21% |
| VST250417C00155000 | 2024-06-21 1:47PM EDT | 155.00 | 4.10 | 3.90 | 4.90 | +0.90 | +28.12% | 160 | 39 | 59.51% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417P00035000 | 2024-04-25 9:48AM EDT | 35.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | - | 3 | 61.67% |
| VST250417P00040000 | 2024-06-20 10:26AM EDT | 40.00 | 1.15 | 0.00 | 1.75 | 0.00 | - | 5 | 31 | 57.18% |
| VST250417P00045000 | 2024-06-13 3:27PM EDT | 45.00 | 1.72 | 1.60 | 2.55 | 0.00 | - | 13 | 19 | 62.41% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 50.00 | 1.10 | 2.35 | 2.80 | 0.00 | - | 1 | 16 | 58.19% |
| VST250417P00052500 | 2024-05-31 3:32PM EDT | 52.50 | 1.60 | 2.85 | 4.30 | 0.00 | - | 20 | 122 | 60.99% |
| VST250417P00055000 | 2024-06-21 11:13AM EDT | 55.00 | 3.69 | 3.30 | 3.80 | +0.29 | +8.53% | 62 | 174 | 56.69% |
| VST250417P00057500 | 2024-06-20 11:33AM EDT | 57.50 | 4.00 | 3.90 | 4.90 | 0.00 | - | 6 | 174 | 57.56% |
| VST250417P00060000 | 2024-06-20 11:35AM EDT | 60.00 | 4.60 | 4.60 | 5.20 | 0.00 | - | 8 | 308 | 56.12% |
| VST250417P00062500 | 2024-06-20 11:33AM EDT | 62.50 | 5.40 | 5.30 | 5.80 | 0.00 | - | 2 | 75 | 55.26% |
| VST250417P00065000 | 2024-06-20 11:33AM EDT | 65.00 | 6.10 | 6.10 | 6.60 | 0.00 | - | 4 | 949 | 54.85% |
| VST250417P00067500 | 2024-06-20 11:33AM EDT | 67.50 | 6.90 | 6.90 | 7.30 | 0.00 | - | 3 | 91 | 53.97% |
| VST250417P00070000 | 2024-06-20 11:33AM EDT | 70.00 | 7.80 | 7.80 | 9.70 | 0.00 | - | 1 | 364 | 56.51% |
| VST250417P00072500 | 2024-06-04 10:21AM EDT | 72.50 | 7.20 | 8.80 | 9.80 | 0.00 | - | 1 | 80 | 54.32% |
| VST250417P00075000 | 2024-06-17 12:24PM EDT | 75.00 | 10.85 | 9.80 | 10.30 | 0.00 | - | 2 | 124 | 52.80% |
| VST250417P00077500 | 2024-06-21 11:19AM EDT | 77.50 | 11.56 | 10.90 | 11.60 | +0.26 | +2.30% | 33 | 56 | 52.73% |
| VST250417P00080000 | 2024-06-03 11:00AM EDT | 80.00 | 9.50 | 12.10 | 13.10 | 0.00 | - | 1 | 100 | 52.97% |
| VST250417P00082500 | 2024-06-21 10:21AM EDT | 82.50 | 14.20 | 13.30 | 14.80 | +1.90 | +15.45% | 14 | 92 | 53.31% |
| VST250417P00085000 | 2024-06-10 1:25PM EDT | 85.00 | 13.80 | 14.50 | 16.30 | 0.00 | - | 1 | 105 | 53.10% |
| VST250417P00087500 | 2024-06-13 11:31AM EDT | 87.50 | 16.40 | 15.90 | 16.50 | 0.00 | - | 10 | 21 | 50.90% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 90.00 | 15.80 | 17.30 | 18.30 | 0.00 | - | 18 | 19 | 51.15% |
| VST250417P00092500 | 2024-06-07 3:38PM EDT | 92.50 | 19.30 | 18.80 | 19.80 | 0.00 | - | 2 | 2 | 50.89% |
| VST250417P00095000 | 2024-06-11 1:45PM EDT | 95.00 | 18.15 | 20.30 | 22.00 | 0.00 | - | 4 | 6 | 51.58% |
| VST250417P00097500 | 2024-06-10 3:27PM EDT | 97.50 | 21.40 | 21.90 | 23.30 | 0.00 | - | 1 | 6 | 50.82% |
| VST250417P00100000 | 2024-06-04 1:17PM EDT | 100.00 | 21.55 | 23.50 | 24.30 | 0.00 | - | 2 | 8 | 50.71% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 105.00 | 17.10 | 26.90 | 27.90 | 0.00 | - | 16 | 16 | 50.68% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 110.00 | 25.45 | 30.50 | 32.50 | 0.00 | - | 1 | 1 | 50.08% |
| VST250417P00115000 | 2024-06-06 11:04AM EDT | 115.00 | 33.36 | 34.20 | 36.50 | 0.00 | - | 3 | 13 | 53.71% |
| VST250417P00140000 | 2024-05-29 9:44AM EDT | 140.00 | 42.00 | 53.80 | 56.60 | 0.00 | - | 1 | 1 | 49.05% |
© 2024 Yahoo. All rights reserved.