Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00100000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 290 | 5,831 | 59.96% |
| VST240628C00100000 | 2024-06-13 11:23AM EDT | 2024-06-28 | 0.46 | 0.45 | 0.60 | 0.00 | - | 11 | 74 | 56.89% |
| VST240705C00100000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 0.86 | 0.85 | 1.05 | -0.34 | -28.33% | 11 | 200 | 55.03% |
| VST240712C00100000 | 2024-06-13 12:33PM EDT | 2024-07-12 | 1.40 | 1.40 | 2.50 | -0.25 | -15.15% | 3 | 49 | 62.11% |
| VST240719C00100000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 1.95 | 2.05 | 2.20 | -0.45 | -18.75% | 75 | 7,833 | 57.42% |
| VST240726C00100000 | 2024-06-14 11:44AM EDT | 2024-07-26 | 2.35 | 2.40 | 2.80 | +0.35 | +17.50% | 1 | 48 | 57.25% |
| VST240816C00100000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.60 | -0.50 | -10.20% | 176 | 8,675 | 61.43% |
| VST241018C00100000 | 2024-06-14 11:14AM EDT | 2024-10-18 | 7.10 | 7.50 | 7.80 | -0.90 | -11.25% | 4 | 2,064 | 59.37% |
| VST241220C00100000 | 2024-06-12 11:57AM EDT | 2024-12-20 | 9.70 | 10.30 | 10.60 | -2.55 | -20.82% | 8 | 1,691 | 59.70% |
| VST250117C00100000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 11.44 | 11.10 | 11.60 | +1.54 | +15.56% | 3 | 866 | 59.06% |
| VST250417C00100000 | 2024-06-14 12:05PM EDT | 2025-04-17 | 13.00 | 13.60 | 14.30 | +0.60 | +4.84% | 4 | 101 | 57.75% |
| VST251219C00100000 | 2024-06-14 10:38AM EDT | 2025-12-19 | 19.30 | 19.80 | 22.40 | +0.80 | +4.32% | 3 | 45 | 59.74% |
| VST260116C00100000 | 2024-06-12 2:53PM EDT | 2026-01-16 | 22.55 | 20.30 | 21.50 | 0.00 | - | 10 | 149 | 57.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00100000 | 2024-06-11 1:41PM EDT | 2024-06-21 | 9.52 | 12.00 | 13.30 | 0.00 | - | 1 | 502 | 68.75% |
| VST240628P00100000 | 2024-06-13 11:13AM EDT | 2024-06-28 | 15.50 | 12.20 | 13.50 | 0.00 | - | 11 | 356 | 54.20% |
| VST240705P00100000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 7.50 | 13.00 | 13.70 | 0.00 | - | 1 | 14 | 54.83% |
| VST240719P00100000 | 2024-06-13 9:55AM EDT | 2024-07-19 | 14.40 | 13.60 | 14.60 | 0.00 | - | 1 | 1,101 | 52.20% |
| VST240816P00100000 | 2024-06-11 11:31AM EDT | 2024-08-16 | 14.20 | 15.60 | 16.50 | 0.00 | - | 5 | 1,288 | 54.88% |
| VST241018P00100000 | 2024-06-11 1:30PM EDT | 2024-10-18 | 16.29 | 18.50 | 18.90 | 0.00 | - | 2 | 1,508 | 52.54% |
| VST241220P00100000 | 2024-06-12 12:06PM EDT | 2024-12-20 | 18.50 | 20.70 | 21.10 | 0.00 | - | 30 | 80 | 51.84% |
| VST250117P00100000 | 2024-06-14 12:28PM EDT | 2025-01-17 | 22.26 | 21.10 | 21.80 | +2.96 | +15.34% | 10 | 145 | 50.44% |
| VST250417P00100000 | 2024-06-04 1:17PM EDT | 2025-04-17 | 21.55 | 23.30 | 23.80 | 0.00 | - | 2 | 8 | 49.77% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 2025-12-19 | 22.30 | 27.30 | 27.90 | 0.00 | - | 13 | 15 | 46.61% |
| VST260116P00100000 | 2024-05-28 10:50AM EDT | 2026-01-16 | 19.20 | 27.50 | 28.20 | 0.00 | - | 14 | 15 | 46.16% |
© 2024 Yahoo. All rights reserved.