Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 45.00 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 95.71% |
| VST251219C00050000 | 2024-05-24 3:20PM EDT | 50.00 | 58.25 | 42.80 | 45.20 | 0.00 | - | 2 | 3 | 64.67% |
| VST251219C00055000 | 2024-05-15 2:16PM EDT | 55.00 | 48.50 | 40.50 | 43.30 | 0.00 | - | 1 | 1 | 67.99% |
| VST251219C00060000 | 2024-06-04 10:33AM EDT | 60.00 | 39.20 | 36.90 | 40.50 | 0.00 | - | 10 | 15 | 66.15% |
| VST251219C00062500 | 2024-06-04 10:51AM EDT | 62.50 | 36.00 | 36.10 | 39.00 | 0.00 | - | 20 | 12 | 66.57% |
| VST251219C00065000 | 2024-05-30 3:42PM EDT | 65.00 | 49.10 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 65.70% |
| VST251219C00067500 | 2024-05-23 1:32PM EDT | 67.50 | 41.10 | 33.20 | 34.80 | 0.00 | - | 1 | 6 | 63.07% |
| VST251219C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 29.00 | 30.70 | 34.20 | 0.00 | - | 35 | 46 | 61.94% |
| VST251219C00075000 | 2024-06-03 10:21AM EDT | 75.00 | 34.00 | 29.80 | 30.70 | 0.00 | - | 15 | 64 | 62.01% |
| VST251219C00077500 | 2024-06-04 10:19AM EDT | 77.50 | 29.50 | 28.60 | 29.60 | 0.00 | - | 20 | 20 | 61.72% |
| VST251219C00080000 | 2024-06-18 1:47PM EDT | 80.00 | 27.30 | 25.70 | 29.10 | 0.00 | - | 4 | 27 | 59.88% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 82.50 | 31.83 | 26.20 | 29.00 | 0.00 | - | 5 | 0 | 62.96% |
| VST251219C00085000 | 2024-06-18 3:55PM EDT | 85.00 | 26.10 | 25.40 | 26.50 | 0.00 | - | 11 | 23 | 61.08% |
| VST251219C00087500 | 2024-06-06 10:39AM EDT | 87.50 | 23.59 | 22.80 | 26.60 | 0.00 | - | 1 | 5 | 60.19% |
| VST251219C00090000 | 2024-06-17 3:24PM EDT | 90.00 | 21.29 | 22.60 | 24.30 | 0.00 | - | 2 | 14 | 59.23% |
| VST251219C00092500 | 2024-06-21 11:15AM EDT | 92.50 | 22.20 | 20.90 | 23.40 | +2.20 | +11.00% | 15 | 10 | 58.09% |
| VST251219C00095000 | 2024-06-05 2:08PM EDT | 95.00 | 24.10 | 20.50 | 22.50 | 0.00 | - | 1 | 5 | 58.47% |
| VST251219C00097500 | 2024-05-24 10:51AM EDT | 97.50 | 27.27 | 19.00 | 21.80 | 0.00 | - | 1 | 1 | 57.67% |
| VST251219C00100000 | 2024-06-20 10:58AM EDT | 100.00 | 21.60 | 18.00 | 20.90 | 0.00 | - | 3 | 60 | 57.17% |
| VST251219C00105000 | 2024-06-20 10:31AM EDT | 105.00 | 19.50 | 17.80 | 19.50 | 0.00 | - | 13 | 51 | 58.58% |
| VST251219C00110000 | 2024-06-20 10:31AM EDT | 110.00 | 16.90 | 16.60 | 18.10 | -1.20 | -6.63% | 3 | 208 | 58.54% |
| VST251219C00115000 | 2024-06-11 2:16PM EDT | 115.00 | 18.40 | 14.90 | 18.20 | 0.00 | - | 108 | 72 | 59.44% |
| VST251219C00120000 | 2024-05-29 9:35AM EDT | 120.00 | 22.00 | 12.60 | 15.50 | 0.00 | - | 1 | 16 | 56.09% |
| VST251219C00125000 | 2024-06-17 3:47PM EDT | 125.00 | 12.10 | 11.40 | 15.70 | 0.00 | - | 116 | 114 | 57.28% |
| VST251219C00130000 | 2024-06-17 1:39PM EDT | 130.00 | 10.80 | 10.70 | 13.30 | 0.00 | - | 2 | 72 | 55.76% |
| VST251219C00135000 | 2024-06-17 3:08PM EDT | 135.00 | 10.20 | 11.40 | 13.90 | 0.00 | - | 6 | 30 | 59.42% |
| VST251219C00140000 | 2024-06-18 12:51PM EDT | 140.00 | 10.20 | 8.90 | 12.40 | 0.00 | - | 2 | 103 | 56.43% |
| VST251219C00155000 | 2024-06-18 1:20PM EDT | 155.00 | 8.50 | 8.40 | 9.40 | 0.00 | - | 912 | 913 | 57.09% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219P00040000 | 2024-06-21 3:58PM EDT | 40.00 | 2.80 | 0.00 | 3.70 | +0.08 | +2.94% | 10 | 5 | 51.25% |
| VST251219P00045000 | 2024-06-18 1:01PM EDT | 45.00 | 3.72 | 3.50 | 5.70 | 0.00 | - | 2 | 34 | 60.83% |
| VST251219P00050000 | 2024-05-31 11:53AM EDT | 50.00 | 3.20 | 4.70 | 5.30 | 0.00 | - | 1 | 12 | 55.23% |
| VST251219P00055000 | 2024-06-20 11:34AM EDT | 55.00 | 6.10 | 5.70 | 6.70 | 0.00 | - | 7 | 8 | 53.21% |
| VST251219P00057500 | 2024-06-20 11:33AM EDT | 57.50 | 6.90 | 6.90 | 7.50 | 0.00 | - | 2 | 3 | 53.53% |
| VST251219P00062500 | 2024-06-20 11:33AM EDT | 62.50 | 8.60 | 8.40 | 9.30 | 0.00 | - | 2 | 35 | 52.27% |
| VST251219P00065000 | 2024-06-20 11:33AM EDT | 65.00 | 9.50 | 8.20 | 10.20 | 0.00 | - | 2 | 42 | 53.11% |
| VST251219P00067500 | 2024-06-20 11:33AM EDT | 67.50 | 10.50 | 9.10 | 11.20 | 0.00 | - | 2 | 20 | 52.63% |
| VST251219P00070000 | 2024-06-20 11:53AM EDT | 70.00 | 11.70 | 10.20 | 12.30 | 0.00 | - | 3 | 96 | 52.32% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 72.50 | 15.10 | 7.70 | 8.30 | 0.00 | - | - | 18 | 37.38% |
| VST251219P00075000 | 2024-05-23 9:59AM EDT | 75.00 | 10.30 | 13.80 | 14.50 | 0.00 | - | 4 | 5 | 50.34% |
| VST251219P00077500 | 2024-06-17 10:26AM EDT | 77.50 | 16.12 | 15.10 | 15.80 | 0.00 | - | 1 | 49 | 50.21% |
| VST251219P00080000 | 2024-06-17 9:39AM EDT | 80.00 | 17.00 | 15.40 | 17.70 | 0.00 | - | 1 | 27 | 52.44% |
| VST251219P00082500 | 2024-06-05 2:07PM EDT | 82.50 | 14.90 | 17.50 | 18.50 | 0.00 | - | - | 1 | 50.75% |
| VST251219P00085000 | 2024-06-10 12:28PM EDT | 85.00 | 17.50 | 18.80 | 19.90 | 0.00 | - | 1 | 2 | 50.51% |
| VST251219P00087500 | 2024-05-13 11:31AM EDT | 87.50 | 15.00 | 16.30 | 18.80 | 0.00 | - | 1 | 1 | 44.03% |
| VST251219P00090000 | 2024-06-21 10:34AM EDT | 90.00 | 22.50 | 21.00 | 24.40 | -3.70 | -14.12% | 34 | 1 | 53.86% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 95.00 | 20.00 | 23.30 | 25.00 | 0.00 | - | 1 | 2 | 47.35% |
| VST251219P00097500 | 2024-05-31 3:50PM EDT | 97.50 | 19.60 | 26.10 | 27.10 | 0.00 | - | 2 | 35 | 48.30% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 100.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | 13 | 15 | 46.08% |
| VST251219P00105000 | 2024-05-29 10:19AM EDT | 105.00 | 22.10 | 30.80 | 31.90 | 0.00 | - | - | 27 | 47.06% |
© 2024 Yahoo. All rights reserved.