Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00045000 | 2024-06-17 10:17AM EDT | 2024-07-19 | 38.00 | 41.30 | 44.20 | 0.00 | - | 1 | 100 | 165.72% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 2024-10-18 | 41.25 | 41.10 | 45.40 | 0.00 | - | 1 | 28 | 88.62% |
| VST241220C00045000 | 2024-05-13 9:58AM EDT | 2024-12-20 | 49.50 | 45.10 | 49.20 | 0.00 | - | 7 | 22 | 111.65% |
| VST250117C00045000 | 2024-06-07 11:04AM EDT | 2025-01-17 | 41.70 | 42.50 | 44.70 | 0.00 | - | 100 | 382 | 70.85% |
| VST250417C00045000 | 2024-06-11 3:49PM EDT | 2025-04-17 | 48.84 | 43.10 | 45.70 | 0.00 | - | 1 | 3 | 66.44% |
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 2025-12-19 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 95.71% |
| VST260116C00045000 | 2024-05-24 12:33PM EDT | 2026-01-16 | 63.92 | 45.70 | 49.60 | 0.00 | - | 50 | 71 | 65.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00045000 | 2024-06-17 2:39PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 126 | 138.18% |
| VST240816P00045000 | 2024-06-05 12:45PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 453 | 95.61% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 2024-10-18 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 77.88% |
| VST241220P00045000 | 2024-06-06 10:04AM EDT | 2024-12-20 | 0.55 | 0.45 | 1.15 | 0.00 | - | 1 | 3 | 62.45% |
| VST250117P00045000 | 2024-06-21 10:02AM EDT | 2025-01-17 | 1.30 | 1.10 | 1.45 | +0.10 | +8.33% | 2 | 622 | 65.11% |
| VST250417P00045000 | 2024-06-13 3:27PM EDT | 2025-04-17 | 1.72 | 1.60 | 2.55 | 0.00 | - | 13 | 19 | 62.41% |
| VST251219P00045000 | 2024-06-18 1:01PM EDT | 2025-12-19 | 3.72 | 3.50 | 5.70 | 0.00 | - | 2 | 34 | 60.83% |
| VST260116P00045000 | 2024-06-04 11:06AM EDT | 2026-01-16 | 3.25 | 3.70 | 4.30 | 0.00 | - | 3 | 4 | 56.23% |
© 2024 Yahoo. All rights reserved.