Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00105000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 342 | 13,865 | 60.94% |
| VST240628C00105000 | 2024-06-14 1:20PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 24 | 180 | 59.96% |
| VST240705C00105000 | 2024-06-13 9:34AM EDT | 2024-07-05 | 0.79 | 0.40 | 0.60 | 0.00 | - | 1 | 81 | 56.64% |
| VST240712C00105000 | 2024-06-13 11:06AM EDT | 2024-07-12 | 0.80 | 0.80 | 1.05 | 0.00 | - | 2 | 4 | 57.74% |
| VST240719C00105000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 1.25 | 1.30 | 1.45 | -0.36 | -22.36% | 15 | 2,952 | 58.40% |
| VST240726C00105000 | 2024-06-13 3:04PM EDT | 2024-07-26 | 2.02 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 58.20% |
| VST240816C00105000 | 2024-06-14 10:29AM EDT | 2024-08-16 | 3.00 | 3.30 | 3.50 | -0.60 | -16.67% | 7 | 7,458 | 61.76% |
| VST241018C00105000 | 2024-06-14 11:52AM EDT | 2024-10-18 | 5.70 | 6.20 | 6.40 | -0.90 | -13.64% | 8 | 274 | 59.27% |
| VST241220C00105000 | 2024-06-12 12:06PM EDT | 2024-12-20 | 10.90 | 8.90 | 9.20 | 0.00 | - | 9 | 50 | 59.72% |
| VST250117C00105000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 9.50 | 9.80 | 10.10 | -1.56 | -14.10% | 1 | 277 | 59.13% |
| VST250417C00105000 | 2024-06-13 9:33AM EDT | 2025-04-17 | 12.10 | 11.10 | 13.00 | 0.00 | - | 5 | 77 | 56.29% |
| VST251219C00105000 | 2024-06-03 9:31AM EDT | 2025-12-19 | 23.30 | 18.40 | 18.90 | 0.00 | - | 1 | 43 | 57.29% |
| VST260116C00105000 | 2024-06-14 3:56PM EDT | 2026-01-16 | 17.30 | 18.70 | 19.40 | -3.52 | -16.91% | 1 | 139 | 56.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00105000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 17.60 | 16.90 | 18.10 | +4.88 | +38.36% | 7 | 284 | 73.05% |
| VST240628P00105000 | 2024-06-03 10:53AM EDT | 2024-06-28 | 13.38 | 17.10 | 18.10 | 0.00 | - | 1 | 1 | 56.74% |
| VST240719P00105000 | 2024-06-14 1:01PM EDT | 2024-07-19 | 19.65 | 17.90 | 18.80 | +2.13 | +12.16% | 1 | 195 | 51.71% |
| VST240816P00105000 | 2024-05-31 2:02PM EDT | 2024-08-16 | 12.70 | 19.10 | 20.40 | 0.00 | - | 12 | 84 | 52.66% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 2024-10-18 | 24.10 | 21.20 | 22.70 | 0.00 | - | 1 | 443 | 53.97% |
| VST241220P00105000 | 2024-05-31 12:29PM EDT | 2024-12-20 | 18.11 | 24.20 | 24.70 | 0.00 | - | 12 | 5 | 51.46% |
| VST250117P00105000 | 2024-06-05 3:10PM EDT | 2025-01-17 | 21.30 | 24.30 | 25.30 | 0.00 | - | 2 | 67 | 51.30% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 2025-04-17 | 17.10 | 26.60 | 27.20 | 0.00 | - | 16 | 16 | 49.19% |
| VST251219P00105000 | 2024-05-29 10:19AM EDT | 2025-12-19 | 22.10 | 30.50 | 31.20 | 0.00 | - | - | 27 | 46.00% |
| VST260116P00105000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 21.00 | 30.60 | 31.40 | 0.00 | - | 1 | 1 | 45.33% |
© 2024 Yahoo. All rights reserved.