Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00082500 | 2024-06-21 12:09PM EDT | 2024-07-19 | 7.80 | 6.80 | 8.10 | -1.49 | -16.04% | 3 | 208 | 54.13% |
| VST240816C00082500 | 2024-06-21 11:16AM EDT | 2024-08-16 | 10.20 | 9.80 | 11.50 | -1.45 | -12.45% | 14 | 215 | 63.37% |
| VST241018C00082500 | 2024-06-18 3:03PM EDT | 2024-10-18 | 14.00 | 14.10 | 14.50 | 0.00 | - | 8 | 220 | 62.78% |
| VST241220C00082500 | 2024-06-07 11:21AM EDT | 2024-12-20 | 15.27 | 16.90 | 17.40 | 0.00 | - | 1 | 132 | 63.02% |
| VST250117C00082500 | 2024-06-20 2:57PM EDT | 2025-01-17 | 19.49 | 16.80 | 18.70 | 0.00 | - | 1 | 201 | 61.07% |
| VST250417C00082500 | 2024-06-13 9:39AM EDT | 2025-04-17 | 20.10 | 20.50 | 22.20 | 0.00 | - | 10 | 17 | 63.29% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 2025-12-19 | 31.83 | 26.20 | 29.00 | 0.00 | - | 5 | 0 | 62.96% |
| VST260116C00082500 | 2024-06-17 2:32PM EDT | 2026-01-16 | 24.70 | 27.00 | 28.80 | 0.00 | - | 7 | 10 | 62.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00082500 | 2024-06-21 2:29PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.30 | -0.10 | -3.03% | 264 | 555 | 54.83% |
| VST240816P00082500 | 2024-06-21 11:59AM EDT | 2024-08-16 | 5.80 | 5.60 | 5.90 | +0.50 | +9.43% | 260 | 652 | 59.13% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 2024-10-18 | 8.50 | 8.40 | 8.70 | 0.00 | - | 4 | 181 | 55.37% |
| VST241220P00082500 | 2024-06-18 2:43PM EDT | 2024-12-20 | 10.90 | 10.70 | 11.00 | 0.00 | - | 1 | 11 | 54.64% |
| VST250117P00082500 | 2024-06-20 12:06PM EDT | 2025-01-17 | 11.40 | 11.40 | 11.70 | 0.00 | - | 7 | 398 | 53.66% |
| VST250417P00082500 | 2024-06-21 10:21AM EDT | 2025-04-17 | 14.20 | 13.30 | 14.80 | +1.90 | +15.45% | 14 | 92 | 53.31% |
| VST251219P00082500 | 2024-06-05 2:07PM EDT | 2025-12-19 | 14.90 | 17.50 | 18.50 | 0.00 | - | - | 1 | 50.75% |
| VST260116P00082500 | 2024-06-17 9:47AM EDT | 2026-01-16 | 18.30 | 17.90 | 18.80 | 0.00 | - | 1 | 63 | 50.24% |
© 2024 Yahoo. All rights reserved.