Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00110000 | 2024-06-13 11:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 2,042 | 74.22% |
| VST240628C00110000 | 2024-06-10 11:09AM EDT | 2024-06-28 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 107 | 91.06% |
| VST240705C00110000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 0.26 | 0.20 | 1.15 | +0.01 | +4.00% | 9 | 16 | 72.07% |
| VST240712C00110000 | 2024-06-12 11:43AM EDT | 2024-07-12 | 0.92 | 0.35 | 0.70 | 0.00 | - | 1 | 12 | 58.30% |
| VST240719C00110000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.75 | 0.80 | 0.95 | -0.25 | -25.00% | 210 | 6,713 | 59.20% |
| VST240726C00110000 | 2024-06-14 2:27PM EDT | 2024-07-26 | 1.04 | 1.05 | 1.30 | -0.66 | -38.82% | 2 | 1 | 58.69% |
| VST240816C00110000 | 2024-06-14 11:04AM EDT | 2024-08-16 | 2.20 | 2.45 | 2.65 | -0.60 | -21.43% | 41 | 1,022 | 62.04% |
| VST241018C00110000 | 2024-06-14 2:41PM EDT | 2024-10-18 | 4.80 | 5.00 | 5.30 | -0.40 | -7.69% | 2 | 617 | 59.06% |
| VST241220C00110000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 7.32 | 7.60 | 8.00 | +0.42 | +6.09% | 15 | 232 | 59.61% |
| VST250117C00110000 | 2024-06-13 11:56AM EDT | 2025-01-17 | 8.20 | 8.50 | 8.80 | 0.00 | - | 61 | 1,021 | 58.91% |
| VST250417C00110000 | 2024-06-13 9:37AM EDT | 2025-04-17 | 10.17 | 11.10 | 11.40 | 0.00 | - | 8 | 132 | 57.83% |
| VST251219C00110000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 26.60 | 16.80 | 17.50 | 0.00 | - | 4 | 206 | 56.83% |
| VST260116C00110000 | 2024-06-13 11:00AM EDT | 2026-01-16 | 16.32 | 17.30 | 18.90 | 0.00 | - | 1 | 41 | 57.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00110000 | 2024-06-03 10:34AM EDT | 2024-06-21 | 17.22 | 22.00 | 23.40 | 0.00 | - | 30 | 47 | 108.59% |
| VST240628P00110000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 12.26 | 22.00 | 24.70 | 0.00 | - | 4 | 2 | 97.71% |
| VST240719P00110000 | 2024-06-13 3:13PM EDT | 2024-07-19 | 21.85 | 22.20 | 24.00 | 0.00 | - | 2 | 27 | 55.62% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 15.35 | 23.00 | 25.80 | 0.00 | - | 10 | 187 | 56.67% |
| VST241018P00110000 | 2024-06-03 11:31AM EDT | 2024-10-18 | 21.50 | 26.00 | 26.60 | 0.00 | - | 17 | 83 | 51.95% |
| VST241220P00110000 | 2024-06-11 3:07PM EDT | 2024-12-20 | 25.90 | 27.80 | 28.40 | 0.00 | - | 82 | 82 | 50.59% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 17.40 | 28.50 | 29.00 | 0.00 | - | 3 | 51 | 50.84% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 2025-04-17 | 25.45 | 30.20 | 31.00 | 0.00 | - | 1 | 1 | 49.33% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 2026-01-16 | 25.50 | 34.10 | 35.00 | 0.00 | - | 6 | 12 | 45.11% |
© 2024 Yahoo. All rights reserved.