Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00045000 | 2024-05-30 10:13AM EDT | 2024-06-21 | 59.40 | 41.80 | 43.70 | 0.00 | - | 1 | 832 | 255.86% |
| VST240719C00045000 | 2024-06-06 11:38AM EDT | 2024-07-19 | 40.40 | 42.10 | 44.10 | 0.00 | - | 2 | 101 | 131.93% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 2024-10-18 | 41.25 | 42.00 | 45.70 | 0.00 | - | 1 | 28 | 84.62% |
| VST241220C00045000 | 2024-05-13 9:58AM EDT | 2024-12-20 | 49.50 | 45.10 | 49.20 | 0.00 | - | 7 | 22 | 103.86% |
| VST250117C00045000 | 2024-06-07 11:04AM EDT | 2025-01-17 | 41.70 | 43.70 | 45.60 | 0.00 | - | 100 | 382 | 73.82% |
| VST250417C00045000 | 2024-06-11 3:49PM EDT | 2025-04-17 | 48.84 | 44.90 | 46.10 | 0.00 | - | 1 | 3 | 69.19% |
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 2025-12-19 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 92.21% |
| VST260116C00045000 | 2024-05-24 12:33PM EDT | 2026-01-16 | 63.92 | 46.40 | 50.10 | 0.00 | - | 50 | 71 | 64.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 217.97% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| VST240816P00045000 | 2024-06-05 12:45PM EDT | 2024-08-16 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 453 | 106.10% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 2024-10-18 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 76.37% |
| VST241220P00045000 | 2024-06-06 10:04AM EDT | 2024-12-20 | 0.55 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 72.95% |
| VST250117P00045000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 1.15 | 1.05 | 1.30 | -0.08 | -6.50% | 2 | 620 | 63.26% |
| VST250417P00045000 | 2024-06-13 3:27PM EDT | 2025-04-17 | 1.72 | 1.65 | 1.95 | 0.00 | - | 13 | 19 | 59.63% |
| VST251219P00045000 | 2024-06-06 3:53PM EDT | 2025-12-19 | 3.30 | 3.40 | 3.90 | 0.00 | - | 10 | 33 | 55.76% |
| VST260116P00045000 | 2024-06-04 11:06AM EDT | 2026-01-16 | 3.25 | 3.70 | 4.10 | 0.00 | - | 1 | 4 | 55.74% |
© 2024 Yahoo. All rights reserved.