Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00050000 | 2024-06-12 12:49PM EDT | 2024-06-21 | 41.85 | 36.80 | 38.70 | 0.00 | - | 3 | 2,448 | 219.53% |
| VST240719C00050000 | 2024-06-13 9:37AM EDT | 2024-07-19 | 36.70 | 37.10 | 38.70 | 0.00 | - | 1 | 574 | 103.13% |
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 55.19 | 36.80 | 40.00 | 0.00 | - | 10 | 4 | 93.31% |
| VST241018C00050000 | 2024-06-14 11:54AM EDT | 2024-10-18 | 37.68 | 37.10 | 40.60 | -4.87 | -11.45% | 40 | 53 | 73.39% |
| VST241220C00050000 | 2024-06-12 3:34PM EDT | 2024-12-20 | 42.72 | 39.60 | 41.30 | 0.00 | - | 1 | 355 | 76.68% |
| VST250117C00050000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 39.21 | 39.90 | 40.80 | -0.69 | -1.73% | 768 | 1,204 | 70.68% |
| VST250417C00050000 | 2024-05-15 9:30AM EDT | 2025-04-17 | 47.00 | 39.80 | 41.80 | 0.00 | - | 1 | 6 | 62.57% |
| VST251219C00050000 | 2024-05-24 3:20PM EDT | 2025-12-19 | 58.25 | 43.10 | 46.60 | 0.00 | - | 2 | 3 | 65.20% |
| VST260116C00050000 | 2024-06-11 2:21PM EDT | 2026-01-16 | 49.10 | 43.40 | 47.30 | 0.00 | - | 1 | 922 | 65.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00050000 | 2024-06-07 9:41AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 216 | 287.70% |
| VST240719P00050000 | 2024-06-11 3:01PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 862 | 85.94% |
| VST240816P00050000 | 2024-06-07 11:54AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 79.20% |
| VST241018P00050000 | 2024-06-13 3:40PM EDT | 2024-10-18 | 0.80 | 0.55 | 0.95 | 0.00 | - | 451 | 1,526 | 64.55% |
| VST241220P00050000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 1.10 | 1.25 | 1.45 | 0.00 | - | 2 | 26 | 60.99% |
| VST250117P00050000 | 2024-06-13 1:20PM EDT | 2025-01-17 | 1.57 | 1.55 | 1.85 | 0.00 | - | 10 | 178 | 60.71% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 2025-04-17 | 1.10 | 2.35 | 2.80 | 0.00 | - | 1 | 16 | 58.03% |
| VST251219P00050000 | 2024-05-31 11:53AM EDT | 2025-12-19 | 3.20 | 4.70 | 5.20 | 0.00 | - | 1 | 12 | 55.05% |
| VST260116P00050000 | 2024-06-06 3:28PM EDT | 2026-01-16 | 4.81 | 4.80 | 5.30 | 0.00 | - | 5 | 213 | 54.16% |
© 2024 Yahoo. All rights reserved.