Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00100000 | 2024-06-21 1:22PM EDT | 2024-06-28 | 0.14 | 0.10 | 0.15 | -0.22 | -61.11% | 307 | 1,154 | 63.09% |
| VST240705C00100000 | 2024-06-21 11:00AM EDT | 2024-07-05 | 0.47 | 0.35 | 0.45 | -0.40 | -45.98% | 1 | 158 | 55.37% |
| VST240712C00100000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 0.93 | 0.80 | 1.00 | -0.32 | -25.60% | 13 | 64 | 56.40% |
| VST240719C00100000 | 2024-06-21 2:13PM EDT | 2024-07-19 | 1.52 | 1.50 | 1.55 | -0.68 | -30.91% | 206 | 8,000 | 58.47% |
| VST240726C00100000 | 2024-06-18 3:41PM EDT | 2024-07-26 | 2.45 | 1.50 | 3.00 | 0.00 | - | 19 | 50 | 61.06% |
| VST240816C00100000 | 2024-06-21 3:56PM EDT | 2024-08-16 | 4.00 | 3.00 | 4.10 | -0.90 | -18.37% | 221 | 9,031 | 59.41% |
| VST241018C00100000 | 2024-06-21 3:38PM EDT | 2024-10-18 | 7.40 | 7.10 | 7.60 | -0.40 | -5.13% | 18 | 5,204 | 61.11% |
| VST241220C00100000 | 2024-06-21 10:21AM EDT | 2024-12-20 | 9.86 | 8.40 | 10.40 | -1.33 | -11.89% | 4 | 6,809 | 57.89% |
| VST250117C00100000 | 2024-06-21 1:57PM EDT | 2025-01-17 | 11.05 | 10.90 | 11.50 | -0.45 | -3.91% | 30 | 869 | 60.78% |
| VST250417C00100000 | 2024-06-20 10:42AM EDT | 2025-04-17 | 15.60 | 13.70 | 14.30 | 0.00 | - | 2 | 201 | 59.75% |
| VST251219C00100000 | 2024-06-20 10:58AM EDT | 2025-12-19 | 21.60 | 18.00 | 20.90 | 0.00 | - | 3 | 60 | 57.17% |
| VST260116C00100000 | 2024-06-17 3:47PM EDT | 2026-01-16 | 18.50 | 20.40 | 21.30 | 0.00 | - | 8 | 142 | 59.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00100000 | 2024-06-21 9:43AM EDT | 2024-06-28 | 13.55 | 12.80 | 13.60 | +2.30 | +20.44% | 1 | 371 | 55.47% |
| VST240705P00100000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 7.50 | 13.00 | 15.10 | 0.00 | - | 1 | 14 | 70.22% |
| VST240719P00100000 | 2024-06-21 11:10AM EDT | 2024-07-19 | 15.40 | 13.80 | 15.90 | +2.15 | +16.23% | 7 | 1,131 | 61.16% |
| VST240816P00100000 | 2024-06-11 11:31AM EDT | 2024-08-16 | 14.20 | 16.10 | 16.70 | 0.00 | - | 5 | 1,288 | 56.97% |
| VST241018P00100000 | 2024-06-11 1:30PM EDT | 2024-10-18 | 16.29 | 18.50 | 20.10 | 0.00 | - | 2 | 1,508 | 54.88% |
| VST241220P00100000 | 2024-06-12 12:06PM EDT | 2024-12-20 | 18.50 | 20.90 | 21.50 | 0.00 | - | 30 | 80 | 52.34% |
| VST250117P00100000 | 2024-06-21 2:17PM EDT | 2025-01-17 | 21.80 | 21.60 | 22.10 | +0.40 | +1.87% | 22 | 142 | 51.23% |
| VST250417P00100000 | 2024-06-04 1:17PM EDT | 2025-04-17 | 21.55 | 23.50 | 24.30 | 0.00 | - | 2 | 8 | 50.71% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 2025-12-19 | 22.30 | 27.30 | 27.90 | 0.00 | - | 13 | 15 | 46.08% |
| VST260116P00100000 | 2024-05-28 10:50AM EDT | 2026-01-16 | 19.20 | 28.00 | 29.00 | 0.00 | - | 14 | 15 | 47.48% |
© 2024 Yahoo. All rights reserved.