Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00110000 | 2024-06-20 9:56AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 83.59% |
| VST240705C00110000 | 2024-06-20 9:51AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.75 | 0.00 | - | 9 | 23 | 82.32% |
| VST240712C00110000 | 2024-06-20 9:40AM EDT | 2024-07-12 | 0.90 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 60.55% |
| VST240719C00110000 | 2024-06-21 12:42PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 10 | 6,608 | 60.64% |
| VST240726C00110000 | 2024-06-21 3:28PM EDT | 2024-07-26 | 0.92 | 0.35 | 2.10 | -0.31 | -25.20% | 3 | 7 | 66.99% |
| VST240816C00110000 | 2024-06-21 12:51PM EDT | 2024-08-16 | 2.22 | 2.05 | 2.35 | -0.53 | -19.27% | 6 | 994 | 63.89% |
| VST241018C00110000 | 2024-06-21 3:43PM EDT | 2024-10-18 | 4.80 | 4.70 | 5.40 | -0.70 | -12.73% | 1 | 617 | 61.51% |
| VST241220C00110000 | 2024-06-20 9:51AM EDT | 2024-12-20 | 8.42 | 7.30 | 7.70 | 0.00 | - | 10 | 220 | 60.62% |
| VST250117C00110000 | 2024-06-21 3:21PM EDT | 2025-01-17 | 8.50 | 8.10 | 8.60 | -0.15 | -1.73% | 142 | 1,015 | 59.83% |
| VST250417C00110000 | 2024-06-20 12:46PM EDT | 2025-04-17 | 11.64 | 10.90 | 11.70 | 0.00 | - | 1 | 132 | 59.67% |
| VST251219C00110000 | 2024-06-20 10:31AM EDT | 2025-12-19 | 16.90 | 16.60 | 18.10 | -1.20 | -6.63% | 3 | 208 | 58.54% |
| VST260116C00110000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 17.80 | 17.50 | 19.80 | 0.00 | - | 1 | 41 | 60.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00110000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 12.26 | 21.50 | 23.70 | 0.00 | - | 4 | 0 | 129.20% |
| VST240719P00110000 | 2024-06-18 3:11PM EDT | 2024-07-19 | 23.80 | 22.00 | 25.20 | +0.20 | +0.85% | 1 | 27 | 58.20% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 15.35 | 23.60 | 26.40 | 0.00 | - | 10 | 187 | 60.25% |
| VST241018P00110000 | 2024-06-03 11:31AM EDT | 2024-10-18 | 21.50 | 26.20 | 27.10 | 0.00 | - | 17 | 83 | 52.34% |
| VST241220P00110000 | 2024-06-11 3:07PM EDT | 2024-12-20 | 25.90 | 27.10 | 30.00 | 0.00 | - | 82 | 82 | 51.36% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 17.40 | 27.00 | 29.40 | 0.00 | - | 3 | 51 | 51.37% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 2025-04-17 | 25.45 | 30.50 | 32.50 | 0.00 | - | 1 | 1 | 50.08% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 2026-01-16 | 25.50 | 34.70 | 36.00 | 0.00 | - | 6 | 12 | 46.77% |
© 2024 Yahoo. All rights reserved.