Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00070000 | 2024-06-21 10:02AM EDT | 2024-07-19 | 16.60 | 17.10 | 19.50 | +2.50 | +17.73% | 1 | 1,232 | 80.18% |
| VST240726C00070000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 16.23 | 17.70 | 19.30 | 0.00 | - | - | 1 | 74.83% |
| VST240816C00070000 | 2024-06-20 11:19AM EDT | 2024-08-16 | 19.40 | 19.20 | 20.30 | -1.50 | -7.18% | 1 | 386 | 73.73% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 2024-10-18 | 20.20 | 21.70 | 22.50 | 0.00 | - | 8 | 206 | 67.00% |
| VST241220C00070000 | 2024-06-20 3:50PM EDT | 2024-12-20 | 25.80 | 24.10 | 24.60 | 0.00 | - | 1 | 140 | 66.08% |
| VST250117C00070000 | 2024-06-21 1:47PM EDT | 2025-01-17 | 24.80 | 23.30 | 25.60 | -1.70 | -6.42% | 84 | 696 | 61.98% |
| VST250417C00070000 | 2024-06-20 9:36AM EDT | 2025-04-17 | 28.80 | 25.50 | 27.70 | 0.00 | - | 2 | 7 | 60.44% |
| VST251219C00070000 | 2024-06-17 1:53PM EDT | 2025-12-19 | 29.00 | 30.70 | 34.20 | 0.00 | - | 35 | 46 | 61.94% |
| VST260116C00070000 | 2024-06-20 1:33PM EDT | 2026-01-16 | 33.30 | 31.00 | 33.50 | 0.00 | - | 1 | 241 | 59.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00070000 | 2024-06-21 11:08AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 6 | 152 | 72.66% |
| VST240705P00070000 | 2024-06-21 11:48AM EDT | 2024-07-05 | 0.11 | 0.05 | 0.20 | -0.44 | -80.00% | 13 | 151 | 62.79% |
| VST240712P00070000 | 2024-06-20 3:41PM EDT | 2024-07-12 | 0.36 | 0.25 | 0.55 | 0.00 | - | 6 | 27 | 64.36% |
| VST240719P00070000 | 2024-06-21 3:37PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 256 | 595 | 59.96% |
| VST240726P00070000 | 2024-06-21 3:28PM EDT | 2024-07-26 | 0.77 | 0.65 | 1.15 | -0.08 | -9.41% | 5 | 62 | 61.38% |
| VST240802P00070000 | 2024-06-21 12:42PM EDT | 2024-08-02 | 1.20 | 0.50 | 2.10 | +0.05 | +4.35% | 15 | 130 | 62.84% |
| VST240816P00070000 | 2024-06-21 11:59AM EDT | 2024-08-16 | 2.05 | 1.85 | 2.00 | -0.02 | -0.97% | 262 | 1,138 | 62.48% |
| VST241018P00070000 | 2024-06-21 3:14PM EDT | 2024-10-18 | 3.85 | 3.80 | 4.30 | +0.30 | +8.45% | 11 | 3,774 | 58.81% |
| VST241220P00070000 | 2024-06-21 1:05PM EDT | 2024-12-20 | 5.80 | 5.60 | 5.90 | -0.33 | -5.38% | 10 | 47 | 56.87% |
| VST250117P00070000 | 2024-06-12 11:55AM EDT | 2025-01-17 | 5.20 | 6.20 | 6.50 | 0.00 | - | 2 | 1,358 | 55.92% |
| VST250417P00070000 | 2024-06-20 11:33AM EDT | 2025-04-17 | 7.80 | 7.80 | 9.70 | 0.00 | - | 1 | 364 | 56.51% |
| VST251219P00070000 | 2024-06-20 11:53AM EDT | 2025-12-19 | 11.70 | 10.20 | 12.30 | 0.00 | - | 3 | 96 | 52.32% |
| VST260116P00070000 | 2024-06-20 11:33AM EDT | 2026-01-16 | 11.80 | 11.90 | 12.60 | 0.00 | - | 7 | 23 | 50.88% |
© 2024 Yahoo. All rights reserved.