Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00075000 | 2024-06-12 9:34AM EDT | 2024-06-28 | 15.80 | 11.70 | 12.60 | 0.00 | - | 7 | 14 | 80.47% |
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 15.00 | 11.80 | 13.20 | 0.00 | - | - | 1 | 54.54% |
| VST240719C00075000 | 2024-06-21 2:29PM EDT | 2024-07-19 | 13.60 | 12.10 | 13.70 | -0.80 | -5.56% | 5 | 534 | 54.98% |
| VST240816C00075000 | 2024-06-18 10:54AM EDT | 2024-08-16 | 14.21 | 15.40 | 16.50 | 0.00 | - | 2 | 389 | 70.35% |
| VST241018C00075000 | 2024-06-18 2:53PM EDT | 2024-10-18 | 18.30 | 18.40 | 18.80 | 0.00 | - | 4 | 999 | 64.36% |
| VST241220C00075000 | 2024-06-17 10:51AM EDT | 2024-12-20 | 18.50 | 19.80 | 22.30 | 0.00 | - | 1 | 240 | 63.73% |
| VST250117C00075000 | 2024-06-21 10:59AM EDT | 2025-01-17 | 21.53 | 21.10 | 22.30 | +2.08 | +10.69% | 2 | 466 | 62.20% |
| VST250417C00075000 | 2024-06-07 11:10AM EDT | 2025-04-17 | 22.40 | 22.70 | 25.70 | 0.00 | - | 1 | 140 | 61.24% |
| VST251219C00075000 | 2024-06-03 10:21AM EDT | 2025-12-19 | 34.00 | 29.80 | 30.70 | 0.00 | - | 15 | 64 | 62.01% |
| VST260116C00075000 | 2024-06-21 9:39AM EDT | 2026-01-16 | 30.96 | 28.80 | 31.10 | +0.26 | +0.85% | 2 | 129 | 59.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00075000 | 2024-06-21 3:35PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 29 | 434 | 64.45% |
| VST240705P00075000 | 2024-06-21 12:43PM EDT | 2024-07-05 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 25 | 56.25% |
| VST240712P00075000 | 2024-06-21 1:45PM EDT | 2024-07-12 | 0.79 | 0.65 | 0.85 | +0.04 | +5.33% | 1 | 40 | 57.32% |
| VST240719P00075000 | 2024-06-21 3:12PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.25 | -0.03 | -2.54% | 24 | 3,459 | 57.45% |
| VST240726P00075000 | 2024-06-21 10:30AM EDT | 2024-07-26 | 1.95 | 1.00 | 1.75 | +0.03 | +1.56% | 1 | 49 | 54.30% |
| VST240816P00075000 | 2024-06-21 2:26PM EDT | 2024-08-16 | 3.20 | 3.00 | 3.70 | +0.12 | +3.90% | 3 | 911 | 63.35% |
| VST241018P00075000 | 2024-06-20 2:32PM EDT | 2024-10-18 | 5.20 | 5.40 | 6.20 | 0.00 | - | 1 | 233 | 58.67% |
| VST241220P00075000 | 2024-06-17 10:11AM EDT | 2024-12-20 | 8.30 | 7.40 | 7.70 | 0.00 | - | 4 | 39 | 55.90% |
| VST250117P00075000 | 2024-06-21 10:59AM EDT | 2025-01-17 | 8.58 | 7.60 | 8.40 | +0.53 | +6.58% | 2 | 98 | 54.03% |
| VST250417P00075000 | 2024-06-17 12:24PM EDT | 2025-04-17 | 10.85 | 9.80 | 10.30 | 0.00 | - | 2 | 124 | 52.80% |
| VST251219P00075000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 10.30 | 13.80 | 14.50 | 0.00 | - | 4 | 5 | 50.34% |
| VST260116P00075000 | 2024-06-18 10:46AM EDT | 2026-01-16 | 14.50 | 14.20 | 16.20 | 0.00 | - | 1 | 72 | 51.90% |
© 2024 Yahoo. All rights reserved.