Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00080000 | 2024-06-14 11:44AM EDT | 2024-06-21 | 6.80 | 7.60 | 9.50 | -1.90 | -21.84% | 36 | 5,555 | 82.47% |
| VST240628C00080000 | 2024-06-11 2:03PM EDT | 2024-06-28 | 12.60 | 8.40 | 9.60 | 0.00 | - | 1 | 0 | 65.80% |
| VST240705C00080000 | 2024-06-05 1:01PM EDT | 2024-07-05 | 13.50 | 8.90 | 11.10 | 0.00 | - | 1 | 0 | 68.80% |
| VST240719C00080000 | 2024-06-13 3:46PM EDT | 2024-07-19 | 11.40 | 10.40 | 10.70 | 0.00 | - | 65 | 866 | 59.00% |
| VST240726C00080000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 9.23 | 10.90 | 11.40 | 0.00 | - | - | 1 | 59.77% |
| VST240816C00080000 | 2024-06-14 10:00AM EDT | 2024-08-16 | 12.10 | 11.80 | 14.10 | +0.40 | +3.42% | 50 | 851 | 62.84% |
| VST241018C00080000 | 2024-06-14 3:22PM EDT | 2024-10-18 | 15.50 | 16.00 | 16.30 | -0.30 | -1.90% | 3 | 2,519 | 61.57% |
| VST241220C00080000 | 2024-06-13 11:30AM EDT | 2024-12-20 | 17.70 | 18.70 | 20.30 | 0.00 | - | 6 | 745 | 64.84% |
| VST250117C00080000 | 2024-06-13 2:26PM EDT | 2025-01-17 | 20.14 | 19.50 | 20.00 | 0.00 | - | 5 | 1,619 | 61.51% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 2025-04-17 | 23.70 | 22.00 | 22.50 | 0.00 | - | 4 | 32 | 60.26% |
| VST251219C00080000 | 2024-06-06 2:30PM EDT | 2025-12-19 | 24.60 | 27.50 | 30.50 | 0.00 | - | 20 | 25 | 62.39% |
| VST260116C00080000 | 2024-06-12 12:23PM EDT | 2026-01-16 | 31.12 | 27.90 | 29.40 | 0.00 | - | 3 | 304 | 59.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00080000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 0.52 | 0.30 | 0.40 | +0.11 | +26.83% | 456 | 13,448 | 58.69% |
| VST240628P00080000 | 2024-06-14 12:34PM EDT | 2024-06-28 | 1.45 | 0.95 | 1.05 | +0.12 | +9.02% | 3 | 602 | 56.93% |
| VST240705P00080000 | 2024-06-14 1:11PM EDT | 2024-07-05 | 1.86 | 1.45 | 1.70 | +0.44 | +30.99% | 2 | 81 | 55.76% |
| VST240712P00080000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 2.50 | 1.95 | 2.40 | +0.30 | +13.64% | 22 | 47 | 56.15% |
| VST240719P00080000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 2.91 | 2.50 | 2.80 | +0.06 | +2.11% | 7 | 600 | 55.52% |
| VST240726P00080000 | 2024-06-12 3:12PM EDT | 2024-07-26 | 3.83 | 2.70 | 3.50 | +1.55 | +67.98% | 1 | 15 | 55.15% |
| VST240816P00080000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 5.19 | 4.80 | 5.20 | +0.29 | +5.92% | 1 | 189 | 60.03% |
| VST241018P00080000 | 2024-06-13 2:05PM EDT | 2024-10-18 | 7.10 | 7.20 | 7.70 | 0.00 | - | 2 | 434 | 55.62% |
| VST241220P00080000 | 2024-06-06 12:42PM EDT | 2024-12-20 | 10.09 | 9.20 | 9.80 | 0.00 | - | 2 | 59 | 54.33% |
| VST250117P00080000 | 2024-06-14 10:41AM EDT | 2025-01-17 | 10.89 | 9.90 | 10.60 | +2.19 | +25.17% | 1 | 507 | 53.75% |
| VST250417P00080000 | 2024-06-03 11:00AM EDT | 2025-04-17 | 9.50 | 11.60 | 12.30 | 0.00 | - | 1 | 100 | 50.98% |
| VST251219P00080000 | 2024-06-06 10:27AM EDT | 2025-12-19 | 14.96 | 16.00 | 16.50 | 0.00 | - | 1 | 27 | 49.62% |
| VST260116P00080000 | 2024-06-07 3:54PM EDT | 2026-01-16 | 16.60 | 16.10 | 16.80 | 0.00 | - | 2 | 20 | 49.16% |
© 2024 Yahoo. All rights reserved.