Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00077500 | 2024-06-13 10:23AM EDT | 2024-06-21 | 8.60 | 9.20 | 11.20 | 0.00 | - | 5 | 566 | 56.25% |
| VST240719C00077500 | 2024-06-14 9:47AM EDT | 2024-07-19 | 11.78 | 11.60 | 14.20 | -2.62 | -18.19% | 1 | 222 | 66.63% |
| VST240816C00077500 | 2024-06-10 9:42AM EDT | 2024-08-16 | 15.40 | 13.60 | 14.90 | 0.00 | - | 2 | 137 | 60.95% |
| VST241018C00077500 | 2024-06-06 12:18PM EDT | 2024-10-18 | 14.52 | 17.40 | 17.80 | 0.00 | - | 4 | 164 | 62.05% |
| VST241220C00077500 | 2024-06-03 10:14AM EDT | 2024-12-20 | 23.65 | 20.00 | 20.40 | 0.00 | - | 10 | 16 | 62.38% |
| VST250117C00077500 | 2024-06-10 12:47PM EDT | 2025-01-17 | 21.93 | 20.80 | 21.40 | 0.00 | - | 8 | 66 | 61.98% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 10.90 | 32.80 | 34.50 | 0.00 | - | - | 215 | 97.14% |
| VST251219C00077500 | 2024-06-04 10:19AM EDT | 2025-12-19 | 29.50 | 28.50 | 29.30 | 0.00 | - | 20 | 20 | 59.41% |
| VST260116C00077500 | 2024-06-10 2:57PM EDT | 2026-01-16 | 29.40 | 28.80 | 29.80 | 0.00 | - | 1 | 9 | 59.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00077500 | 2024-06-13 12:05PM EDT | 2024-06-21 | 0.32 | 0.20 | 0.25 | 0.00 | - | 2 | 193 | 65.63% |
| VST240719P00077500 | 2024-06-14 3:39PM EDT | 2024-07-19 | 2.19 | 1.95 | 2.15 | -0.01 | -0.45% | 3 | 2,313 | 57.25% |
| VST240816P00077500 | 2024-06-13 10:37AM EDT | 2024-08-16 | 4.60 | 4.00 | 4.30 | 0.00 | - | 3 | 264 | 60.88% |
| VST241018P00077500 | 2024-06-07 11:14AM EDT | 2024-10-18 | 6.80 | 6.30 | 6.70 | 0.00 | - | 50 | 184 | 56.40% |
| VST241220P00077500 | 2024-06-07 12:59PM EDT | 2024-12-20 | 8.80 | 8.30 | 8.70 | 0.00 | - | 13 | 31 | 55.12% |
| VST250117P00077500 | 2024-06-11 2:57PM EDT | 2025-01-17 | 7.90 | 9.00 | 9.50 | 0.00 | - | 12 | 107 | 54.59% |
| VST250417P00077500 | 2024-06-11 1:53PM EDT | 2025-04-17 | 11.17 | 10.40 | 11.20 | +1.46 | +15.04% | 8 | 65 | 51.35% |
| VST251219P00077500 | 2024-05-17 2:56PM EDT | 2025-12-19 | 11.20 | 14.80 | 15.10 | 0.00 | - | 14 | 48 | 49.57% |
| VST260116P00077500 | 2024-05-21 2:13PM EDT | 2026-01-16 | 11.60 | 14.90 | 16.80 | 0.00 | - | 2 | 3 | 50.29% |
© 2024 Yahoo. All rights reserved.