Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00082500 | 2024-06-14 2:00PM EDT | 2024-06-21 | 5.50 | 5.50 | 6.40 | -1.60 | -22.54% | 4 | 163 | 61.33% |
| VST240719C00082500 | 2024-06-07 1:31PM EDT | 2024-07-19 | 8.17 | 8.70 | 9.00 | +0.67 | +8.93% | 1 | 109 | 57.67% |
| VST240816C00082500 | 2024-06-13 11:26AM EDT | 2024-08-16 | 10.50 | 10.30 | 12.00 | 0.00 | - | 2 | 202 | 59.95% |
| VST241018C00082500 | 2024-06-13 10:55AM EDT | 2024-10-18 | 13.13 | 14.60 | 15.00 | 0.00 | - | 2 | 212 | 61.21% |
| VST241220C00082500 | 2024-06-07 11:21AM EDT | 2024-12-20 | 15.27 | 17.40 | 19.10 | 0.00 | - | 1 | 132 | 64.54% |
| VST250117C00082500 | 2024-06-13 9:32AM EDT | 2025-01-17 | 18.75 | 18.30 | 18.70 | 0.00 | - | 2 | 204 | 61.20% |
| VST250417C00082500 | 2024-06-13 9:39AM EDT | 2025-04-17 | 20.10 | 20.80 | 22.30 | 0.00 | - | 10 | 17 | 61.65% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 2025-12-19 | 31.83 | 26.20 | 29.00 | 0.00 | - | 5 | 0 | 61.28% |
| VST260116C00082500 | 2024-05-31 12:02PM EDT | 2026-01-16 | 34.00 | 26.80 | 27.60 | 0.00 | - | 2 | 5 | 58.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00082500 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.85 | 0.65 | 0.75 | 0.00 | - | 13 | 2,394 | 56.30% |
| VST240719P00082500 | 2024-06-14 3:36PM EDT | 2024-07-19 | 3.79 | 3.40 | 3.60 | +0.67 | +21.47% | 8 | 375 | 55.01% |
| VST240816P00082500 | 2024-06-14 1:28PM EDT | 2024-08-16 | 6.20 | 5.80 | 6.10 | -0.30 | -4.62% | 9 | 637 | 59.14% |
| VST241018P00082500 | 2024-06-14 12:42PM EDT | 2024-10-18 | 9.20 | 8.30 | 8.80 | +2.00 | +27.78% | 3 | 172 | 55.19% |
| VST241220P00082500 | 2024-06-07 1:41PM EDT | 2024-12-20 | 11.20 | 10.60 | 11.00 | 0.00 | - | 6 | 9 | 54.54% |
| VST250117P00082500 | 2024-06-11 2:57PM EDT | 2025-01-17 | 10.00 | 11.20 | 11.70 | 0.00 | - | 390 | 391 | 53.46% |
| VST250417P00082500 | 2024-06-10 11:33AM EDT | 2025-04-17 | 12.30 | 13.00 | 13.80 | 0.00 | - | 1 | 92 | 51.40% |
| VST251219P00082500 | 2024-06-05 2:07PM EDT | 2025-12-19 | 14.90 | 17.20 | 17.90 | 0.00 | - | - | 1 | 49.55% |
| VST260116P00082500 | 2024-05-24 12:16PM EDT | 2026-01-16 | 11.70 | 17.60 | 19.80 | 0.00 | - | 32 | 62 | 50.31% |
© 2024 Yahoo. All rights reserved.