Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00075000 | 2024-06-11 11:17AM EDT | 2024-06-21 | 16.05 | 12.20 | 13.60 | 0.00 | - | 1 | 1,692 | 85.16% |
| VST240628C00075000 | 2024-06-12 9:34AM EDT | 2024-06-28 | 15.80 | 11.00 | 14.60 | 0.00 | - | 7 | 14 | 52.93% |
| VST240719C00075000 | 2024-06-14 2:29PM EDT | 2024-07-19 | 13.42 | 14.10 | 14.80 | -2.10 | -13.53% | 2 | 544 | 63.21% |
| VST240816C00075000 | 2024-06-13 9:51AM EDT | 2024-08-16 | 15.49 | 16.20 | 17.20 | -0.60 | -3.73% | 1 | 387 | 68.02% |
| VST241018C00075000 | 2024-06-13 2:01PM EDT | 2024-10-18 | 19.50 | 18.90 | 19.30 | 0.00 | - | 193 | 999 | 62.35% |
| VST241220C00075000 | 2024-06-03 9:33AM EDT | 2024-12-20 | 28.00 | 21.50 | 23.10 | 0.00 | - | 10 | 239 | 65.95% |
| VST250117C00075000 | 2024-06-06 9:58AM EDT | 2025-01-17 | 24.12 | 20.80 | 22.80 | 0.00 | - | 10 | 465 | 59.35% |
| VST250417C00075000 | 2024-06-07 11:10AM EDT | 2025-04-17 | 22.40 | 24.50 | 25.10 | 0.00 | - | 1 | 140 | 60.83% |
| VST251219C00075000 | 2024-06-03 10:21AM EDT | 2025-12-19 | 34.00 | 29.70 | 32.00 | 0.00 | - | 15 | 64 | 61.82% |
| VST260116C00075000 | 2024-06-13 12:14PM EDT | 2026-01-16 | 30.70 | 30.30 | 32.90 | 0.00 | - | 1 | 129 | 62.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00075000 | 2024-06-14 1:53PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.25 | +0.09 | +90.00% | 7 | 1,198 | 72.66% |
| VST240628P00075000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 0.46 | 0.35 | 0.45 | -0.24 | -34.29% | 101 | 373 | 61.72% |
| VST240705P00075000 | 2024-06-12 12:05PM EDT | 2024-07-05 | 0.45 | 0.55 | 1.25 | 0.00 | - | 9 | 15 | 63.04% |
| VST240712P00075000 | 2024-06-13 3:59PM EDT | 2024-07-12 | 1.25 | 1.05 | 1.30 | +0.15 | +13.64% | 6 | 44 | 59.42% |
| VST240719P00075000 | 2024-06-14 12:44PM EDT | 2024-07-19 | 1.72 | 1.45 | 1.60 | +0.48 | +38.71% | 22 | 3,346 | 58.37% |
| VST240726P00075000 | 2024-06-13 1:29PM EDT | 2024-07-26 | 1.93 | 1.85 | 2.05 | 0.00 | - | 18 | 50 | 58.72% |
| VST240816P00075000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 3.65 | 3.30 | 3.50 | +1.15 | +46.00% | 661 | 270 | 61.67% |
| VST241018P00075000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 5.90 | 5.40 | 5.80 | +1.63 | +38.17% | 8 | 205 | 56.98% |
| VST241220P00075000 | 2024-06-10 12:45PM EDT | 2024-12-20 | 7.50 | 7.30 | 7.70 | +0.65 | +9.49% | 2 | 35 | 55.58% |
| VST250117P00075000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 8.35 | 7.90 | 8.40 | +1.35 | +19.29% | 2 | 99 | 54.72% |
| VST250417P00075000 | 2024-06-12 2:46PM EDT | 2025-04-17 | 8.40 | 9.70 | 10.20 | 0.00 | - | 100 | 122 | 52.59% |
| VST251219P00075000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 10.30 | 12.20 | 14.00 | 0.00 | - | 4 | 5 | 50.18% |
| VST260116P00075000 | 2024-05-28 9:53AM EDT | 2026-01-16 | 9.40 | 13.80 | 16.30 | 0.00 | - | 5 | 72 | 51.75% |
© 2024 Yahoo. All rights reserved.