Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00105000 | 2024-06-21 3:11PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 2 | 117 | 77.15% |
| VST240705C00105000 | 2024-06-21 1:04PM EDT | 2024-07-05 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 1 | 82 | 56.25% |
| VST240712C00105000 | 2024-06-18 3:39PM EDT | 2024-07-12 | 0.72 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 57.91% |
| VST240719C00105000 | 2024-06-21 3:10PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.00 | -0.45 | -31.03% | 77 | 2,975 | 59.67% |
| VST240726C00105000 | 2024-06-21 3:28PM EDT | 2024-07-26 | 1.41 | 0.75 | 1.40 | -0.36 | -20.34% | 1 | 4 | 55.66% |
| VST240802C00105000 | 2024-06-21 1:30PM EDT | 2024-08-02 | 1.82 | 1.55 | 2.15 | +0.67 | +58.26% | 6 | 1 | 60.91% |
| VST240816C00105000 | 2024-06-21 2:29PM EDT | 2024-08-16 | 3.00 | 2.80 | 3.20 | -0.70 | -18.92% | 18 | 4,291 | 63.75% |
| VST241018C00105000 | 2024-06-21 9:50AM EDT | 2024-10-18 | 5.95 | 5.30 | 6.10 | -0.75 | -11.19% | 5 | 288 | 59.14% |
| VST241220C00105000 | 2024-06-18 2:19PM EDT | 2024-12-20 | 8.30 | 7.30 | 9.10 | 0.00 | - | 5 | 54 | 58.55% |
| VST250117C00105000 | 2024-06-20 9:57AM EDT | 2025-01-17 | 10.30 | 9.40 | 9.80 | 0.00 | - | 1 | 278 | 59.96% |
| VST250417C00105000 | 2024-06-13 9:33AM EDT | 2025-04-17 | 12.10 | 12.20 | 13.00 | 0.00 | - | 5 | 77 | 59.78% |
| VST251219C00105000 | 2024-06-20 10:31AM EDT | 2025-12-19 | 19.50 | 17.80 | 19.50 | 0.00 | - | 13 | 51 | 58.58% |
| VST260116C00105000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 17.30 | 18.80 | 20.80 | 0.00 | - | 1 | 140 | 59.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00105000 | 2024-06-03 10:53AM EDT | 2024-06-28 | 13.38 | 17.70 | 18.50 | 0.00 | - | 1 | 1 | 99.02% |
| VST240719P00105000 | 2024-06-20 10:23AM EDT | 2024-07-19 | 18.16 | 17.50 | 19.70 | 0.00 | - | 1 | 193 | 70.63% |
| VST240816P00105000 | 2024-06-20 1:09PM EDT | 2024-08-16 | 20.49 | 19.70 | 20.80 | 0.00 | - | 2 | 84 | 55.27% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 2024-10-18 | 24.10 | 22.30 | 23.90 | 0.00 | - | 1 | 443 | 55.07% |
| VST241220P00105000 | 2024-05-31 12:29PM EDT | 2024-12-20 | 18.11 | 24.30 | 24.90 | 0.00 | - | 12 | 5 | 51.11% |
| VST250117P00105000 | 2024-06-05 3:10PM EDT | 2025-01-17 | 21.30 | 23.40 | 26.10 | 0.00 | - | 2 | 67 | 53.56% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 2025-04-17 | 17.10 | 26.90 | 27.90 | 0.00 | - | 16 | 16 | 50.68% |
| VST251219P00105000 | 2024-05-29 10:19AM EDT | 2025-12-19 | 22.10 | 30.80 | 31.90 | 0.00 | - | - | 27 | 47.06% |
| VST260116P00105000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 21.00 | 31.30 | 32.50 | 0.00 | - | 1 | 1 | 47.28% |
© 2024 Yahoo. All rights reserved.