Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00085000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.70 | 3.70 | 4.00 | -1.35 | -26.73% | 49 | 2,908 | 52.78% |
| VST240628C00085000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 4.80 | 4.90 | 5.30 | +0.49 | +11.37% | 11 | 73 | 56.35% |
| VST240705C00085000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 5.20 | 5.70 | 6.00 | -1.06 | -16.93% | 3 | 26 | 55.08% |
| VST240712C00085000 | 2024-06-14 10:50AM EDT | 2024-07-12 | 5.97 | 6.50 | 6.90 | -2.56 | -30.01% | 2 | 8 | 56.71% |
| VST240719C00085000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 7.00 | 7.10 | 7.50 | -0.80 | -10.26% | 81 | 3,721 | 56.37% |
| VST240726C00085000 | 2024-06-12 12:41PM EDT | 2024-07-26 | 10.84 | 7.80 | 8.40 | 0.00 | - | 1 | 16 | 58.39% |
| VST240802C00085000 | 2024-06-13 11:09AM EDT | 2024-08-02 | 7.43 | 6.50 | 10.60 | 0.00 | - | 4 | 4 | 57.62% |
| VST240816C00085000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 9.70 | 10.10 | 10.40 | -0.90 | -8.49% | 45 | 448 | 62.87% |
| VST241018C00085000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 12.80 | 13.10 | 13.60 | -0.80 | -5.88% | 20 | 196 | 59.92% |
| VST241220C00085000 | 2024-06-13 3:04PM EDT | 2024-12-20 | 17.10 | 16.20 | 16.60 | 0.00 | - | 2 | 950 | 61.49% |
| VST250117C00085000 | 2024-06-13 10:29AM EDT | 2025-01-17 | 16.02 | 17.10 | 17.50 | 0.00 | - | 6 | 644 | 60.85% |
| VST250417C00085000 | 2024-06-13 10:33AM EDT | 2025-04-17 | 17.87 | 19.60 | 21.50 | 0.00 | - | 3 | 74 | 61.80% |
| VST251219C00085000 | 2024-06-07 2:48PM EDT | 2025-12-19 | 23.45 | 25.00 | 26.00 | 0.00 | - | 12 | 12 | 58.34% |
| VST260116C00085000 | 2024-06-14 12:58PM EDT | 2026-01-16 | 25.80 | 25.80 | 27.30 | -2.80 | -9.79% | 2 | 105 | 59.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00085000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.41 | 1.15 | 1.90 | -0.04 | -2.76% | 63 | 4,318 | 59.33% |
| VST240628P00085000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 2.75 | 2.40 | 2.55 | +0.23 | +9.13% | 89 | 171 | 55.81% |
| VST240705P00085000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 3.75 | 2.25 | 5.00 | -0.70 | -15.73% | 3 | 35 | 59.74% |
| VST240712P00085000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 4.40 | 3.30 | 4.10 | -1.00 | -18.52% | 8 | 24 | 52.23% |
| VST240719P00085000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 4.77 | 4.40 | 4.60 | +0.79 | +19.85% | 550 | 1,089 | 54.33% |
| VST240726P00085000 | 2024-06-14 9:48AM EDT | 2024-07-26 | 5.64 | 4.30 | 5.40 | +0.55 | +10.81% | 4 | 3 | 52.56% |
| VST240816P00085000 | 2024-06-14 12:35PM EDT | 2024-08-16 | 7.70 | 6.90 | 7.30 | -0.20 | -2.53% | 104 | 399 | 58.86% |
| VST241018P00085000 | 2024-06-13 9:53AM EDT | 2024-10-18 | 9.60 | 9.60 | 9.90 | 0.00 | - | 2 | 495 | 54.83% |
| VST241220P00085000 | 2024-06-13 11:05AM EDT | 2024-12-20 | 12.40 | 11.90 | 12.20 | -0.19 | -1.51% | 5 | 39 | 54.20% |
| VST250117P00085000 | 2024-06-12 1:51PM EDT | 2025-01-17 | 11.00 | 12.60 | 12.90 | 0.00 | - | 10 | 210 | 53.27% |
| VST250417P00085000 | 2024-06-10 1:25PM EDT | 2025-04-17 | 13.80 | 14.40 | 15.00 | 0.00 | - | 1 | 105 | 51.12% |
| VST251219P00085000 | 2024-06-10 12:28PM EDT | 2025-12-19 | 17.50 | 18.50 | 19.10 | 0.00 | - | 1 | 2 | 48.86% |
| VST260116P00085000 | 2024-06-14 1:28PM EDT | 2026-01-16 | 19.38 | 18.80 | 19.30 | +1.68 | +9.49% | 10 | 97 | 48.15% |
© 2024 Yahoo. All rights reserved.