Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00080000 | 2024-06-21 9:34AM EDT | 2024-06-28 | 8.00 | 6.30 | 8.80 | -0.34 | -4.08% | 2 | 10 | 68.65% |
| VST240705C00080000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 6.40 | 6.50 | 9.60 | 0.00 | - | 4 | 4 | 57.96% |
| VST240719C00080000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 9.90 | 9.20 | 9.80 | -0.78 | -7.30% | 58 | 865 | 59.64% |
| VST240726C00080000 | 2024-06-20 3:57PM EDT | 2024-07-26 | 11.55 | 8.90 | 11.50 | 0.00 | - | 1 | 2 | 60.89% |
| VST240816C00080000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 12.60 | 12.10 | 12.70 | -1.04 | -7.62% | 37 | 889 | 66.27% |
| VST241018C00080000 | 2024-06-20 12:27PM EDT | 2024-10-18 | 16.50 | 15.40 | 16.30 | 0.00 | - | 2 | 2,530 | 64.39% |
| VST241220C00080000 | 2024-06-21 10:06AM EDT | 2024-12-20 | 17.70 | 17.90 | 18.70 | -1.30 | -6.84% | 5 | 761 | 62.89% |
| VST250117C00080000 | 2024-06-21 1:57PM EDT | 2025-01-17 | 19.15 | 19.10 | 19.50 | -0.35 | -1.79% | 28 | 1,613 | 62.67% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 2025-04-17 | 23.70 | 20.50 | 23.40 | 0.00 | - | 4 | 32 | 61.62% |
| VST251219C00080000 | 2024-06-18 1:47PM EDT | 2025-12-19 | 27.30 | 25.70 | 29.10 | 0.00 | - | 4 | 27 | 59.88% |
| VST260116C00080000 | 2024-06-20 2:58PM EDT | 2026-01-16 | 29.00 | 28.30 | 31.00 | -0.70 | -2.36% | 1 | 334 | 64.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00080000 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 39 | 563 | 58.20% |
| VST240705P00080000 | 2024-06-21 3:45PM EDT | 2024-07-05 | 0.90 | 0.90 | 1.05 | -0.08 | -8.16% | 57 | 116 | 53.27% |
| VST240712P00080000 | 2024-06-20 10:18AM EDT | 2024-07-12 | 1.85 | 1.55 | 1.80 | 0.00 | - | 4 | 58 | 54.66% |
| VST240719P00080000 | 2024-06-21 3:42PM EDT | 2024-07-19 | 2.21 | 2.20 | 2.45 | -0.09 | -3.91% | 24 | 772 | 55.64% |
| VST240726P00080000 | 2024-06-18 1:54PM EDT | 2024-07-26 | 3.37 | 2.15 | 3.10 | 0.00 | - | 1 | 16 | 52.98% |
| VST240802P00080000 | 2024-06-21 10:38AM EDT | 2024-08-02 | 3.90 | 2.95 | 3.80 | +0.50 | +14.71% | 4 | 11 | 55.80% |
| VST240816P00080000 | 2024-06-21 1:54PM EDT | 2024-08-16 | 4.80 | 4.60 | 4.90 | +0.20 | +4.35% | 135 | 254 | 59.75% |
| VST241018P00080000 | 2024-06-20 11:43AM EDT | 2024-10-18 | 7.40 | 7.30 | 7.60 | +0.30 | +4.23% | 1 | 453 | 55.90% |
| VST241220P00080000 | 2024-06-21 10:21AM EDT | 2024-12-20 | 10.07 | 9.50 | 11.00 | +0.27 | +2.76% | 1 | 60 | 57.61% |
| VST250117P00080000 | 2024-06-20 1:02PM EDT | 2025-01-17 | 10.50 | 10.20 | 10.50 | 0.00 | - | 6 | 507 | 54.03% |
| VST250417P00080000 | 2024-06-03 11:00AM EDT | 2025-04-17 | 9.50 | 12.10 | 13.10 | 0.00 | - | 1 | 100 | 52.97% |
| VST251219P00080000 | 2024-06-17 9:39AM EDT | 2025-12-19 | 17.00 | 15.40 | 17.70 | 0.00 | - | 1 | 27 | 52.44% |
| VST260116P00080000 | 2024-06-21 2:54PM EDT | 2026-01-16 | 16.96 | 16.60 | 17.30 | +0.36 | +2.17% | 1 | 20 | 50.13% |
© 2024 Yahoo. All rights reserved.