Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00070000 | 2024-06-13 11:17AM EDT | 2024-06-21 | 15.05 | 17.10 | 18.40 | 0.00 | - | 1 | 2,190 | 99.61% |
| VST240719C00070000 | 2024-06-13 12:28PM EDT | 2024-07-19 | 18.50 | 17.00 | 19.90 | 0.00 | - | 6 | 1,233 | 62.11% |
| VST240726C00070000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 16.23 | 18.40 | 20.70 | 0.00 | - | - | 1 | 74.46% |
| VST240816C00070000 | 2024-06-13 2:55PM EDT | 2024-08-16 | 20.90 | 20.00 | 21.80 | 0.00 | - | 3 | 372 | 75.20% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 2024-10-18 | 20.20 | 22.30 | 23.00 | 0.00 | - | 8 | 206 | 64.98% |
| VST241220C00070000 | 2024-06-13 2:05PM EDT | 2024-12-20 | 24.95 | 24.50 | 25.10 | 0.00 | - | 2 | 141 | 64.29% |
| VST250117C00070000 | 2024-06-11 2:16PM EDT | 2025-01-17 | 28.90 | 25.20 | 25.80 | 0.00 | - | 225 | 696 | 63.33% |
| VST250417C00070000 | 2024-06-06 11:12AM EDT | 2025-04-17 | 26.20 | 27.10 | 27.90 | 0.00 | - | 5 | 6 | 61.14% |
| VST251219C00070000 | 2024-06-07 2:29PM EDT | 2025-12-19 | 30.24 | 32.00 | 33.20 | 0.00 | - | 10 | 11 | 60.39% |
| VST260116C00070000 | 2024-06-13 9:50AM EDT | 2026-01-16 | 32.80 | 32.80 | 33.50 | 0.00 | - | 1 | 241 | 60.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00070000 | 2024-06-13 1:02PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.50 | 0.00 | - | 17 | 908 | 108.79% |
| VST240628P00070000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 32 | 109 | 68.95% |
| VST240705P00070000 | 2024-06-11 2:31PM EDT | 2024-07-05 | 0.17 | 0.25 | 0.45 | 0.00 | - | 3 | 144 | 64.16% |
| VST240712P00070000 | 2024-06-13 10:14AM EDT | 2024-07-12 | 0.52 | 0.45 | 0.65 | 0.00 | - | 1 | 23 | 61.62% |
| VST240719P00070000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.85 | 0.70 | 0.90 | +0.15 | +21.43% | 15 | 560 | 60.79% |
| VST240726P00070000 | 2024-06-14 2:27PM EDT | 2024-07-26 | 1.20 | 1.00 | 1.15 | +0.07 | +6.19% | 3 | 50 | 60.52% |
| VST240816P00070000 | 2024-06-13 11:04AM EDT | 2024-08-16 | 2.35 | 2.10 | 2.30 | 0.00 | - | 13 | 1,134 | 63.33% |
| VST241018P00070000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 4.20 | 3.90 | 4.20 | +0.40 | +10.53% | 6 | 3,773 | 58.17% |
| VST241220P00070000 | 2024-06-06 12:42PM EDT | 2024-12-20 | 6.13 | 5.50 | 5.90 | 0.00 | - | 1 | 47 | 56.42% |
| VST250117P00070000 | 2024-06-12 11:55AM EDT | 2025-01-17 | 5.20 | 6.10 | 6.60 | 0.00 | - | 2 | 1,358 | 55.84% |
| VST250417P00070000 | 2024-06-12 12:52PM EDT | 2025-04-17 | 6.60 | 7.70 | 8.20 | 0.00 | - | 79 | 363 | 53.39% |
| VST251219P00070000 | 2024-06-07 2:29PM EDT | 2025-12-19 | 11.46 | 11.40 | 11.90 | 0.00 | - | 10 | 95 | 50.63% |
| VST260116P00070000 | 2024-06-05 9:35AM EDT | 2026-01-16 | 10.02 | 11.60 | 12.10 | 0.00 | - | 2 | 18 | 50.67% |
© 2024 Yahoo. All rights reserved.