Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00085000 | 2024-06-21 1:33PM EDT | 2024-06-28 | 3.70 | 3.50 | 5.30 | -1.10 | -22.92% | 91 | 163 | 77.15% |
| VST240705C00085000 | 2024-06-21 1:31PM EDT | 2024-07-05 | 4.65 | 3.80 | 4.70 | -1.28 | -21.59% | 13 | 123 | 50.02% |
| VST240712C00085000 | 2024-06-20 3:32PM EDT | 2024-07-12 | 7.00 | 5.40 | 5.80 | 0.00 | - | 2 | 9 | 57.50% |
| VST240719C00085000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.50 | -1.45 | -18.47% | 323 | 5,294 | 58.18% |
| VST240726C00085000 | 2024-06-18 11:45AM EDT | 2024-07-26 | 6.60 | 6.10 | 8.10 | 0.00 | - | 5 | 21 | 58.62% |
| VST240802C00085000 | 2024-06-20 11:35AM EDT | 2024-08-02 | 9.34 | 7.60 | 9.40 | 0.00 | - | 4 | 4 | 65.70% |
| VST240816C00085000 | 2024-06-21 12:51PM EDT | 2024-08-16 | 9.47 | 9.40 | 9.60 | -1.33 | -12.31% | 20 | 415 | 64.32% |
| VST241018C00085000 | 2024-06-21 10:37AM EDT | 2024-10-18 | 12.95 | 12.80 | 13.30 | -1.15 | -8.16% | 1 | 232 | 62.38% |
| VST241220C00085000 | 2024-06-17 3:06PM EDT | 2024-12-20 | 13.80 | 15.80 | 16.20 | 0.00 | - | 1 | 949 | 62.85% |
| VST250117C00085000 | 2024-06-21 2:50PM EDT | 2025-01-17 | 17.17 | 16.70 | 17.50 | -0.23 | -1.32% | 2 | 645 | 62.85% |
| VST250417C00085000 | 2024-06-21 2:39PM EDT | 2025-04-17 | 19.90 | 19.00 | 21.20 | +1.70 | +9.34% | 68 | 73 | 62.56% |
| VST251219C00085000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 26.10 | 25.40 | 26.50 | 0.00 | - | 11 | 23 | 61.08% |
| VST260116C00085000 | 2024-06-17 2:07PM EDT | 2026-01-16 | 23.50 | 26.00 | 27.20 | 0.00 | - | 41 | 112 | 61.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00085000 | 2024-06-21 3:41PM EDT | 2024-06-28 | 1.47 | 1.55 | 1.70 | -0.33 | -18.33% | 56 | 288 | 55.62% |
| VST240705P00085000 | 2024-06-21 1:41PM EDT | 2024-07-05 | 2.58 | 2.40 | 3.10 | -0.83 | -24.34% | 3 | 59 | 55.74% |
| VST240712P00085000 | 2024-06-20 1:36PM EDT | 2024-07-12 | 3.60 | 3.20 | 3.50 | 0.00 | - | 9 | 26 | 52.56% |
| VST240719P00085000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 4.30 | 4.00 | 4.30 | +0.30 | +7.50% | 685 | 1,926 | 53.96% |
| VST240726P00085000 | 2024-06-21 9:55AM EDT | 2024-07-26 | 5.80 | 4.00 | 5.00 | +2.10 | +56.76% | 12 | 8 | 51.47% |
| VST240802P00085000 | 2024-06-18 9:43AM EDT | 2024-08-02 | 6.26 | 5.20 | 5.90 | 0.00 | - | 3 | 14 | 56.12% |
| VST240816P00085000 | 2024-06-21 10:58AM EDT | 2024-08-16 | 7.40 | 6.70 | 7.00 | +1.10 | +17.46% | 11 | 481 | 58.33% |
| VST241018P00085000 | 2024-06-20 3:35PM EDT | 2024-10-18 | 9.40 | 9.70 | 10.00 | 0.00 | - | 60 | 537 | 55.41% |
| VST241220P00085000 | 2024-06-20 3:59PM EDT | 2024-12-20 | 12.00 | 11.90 | 12.30 | 0.00 | - | 2 | 45 | 54.22% |
| VST250117P00085000 | 2024-06-21 2:50PM EDT | 2025-01-17 | 12.62 | 12.60 | 13.00 | +1.62 | +14.73% | 2 | 210 | 53.22% |
| VST250417P00085000 | 2024-06-10 1:25PM EDT | 2025-04-17 | 13.80 | 14.50 | 16.30 | 0.00 | - | 1 | 105 | 53.10% |
| VST251219P00085000 | 2024-06-10 12:28PM EDT | 2025-12-19 | 17.50 | 18.80 | 19.90 | 0.00 | - | 1 | 2 | 50.51% |
| VST260116P00085000 | 2024-06-14 1:28PM EDT | 2026-01-16 | 19.38 | 19.20 | 20.00 | 0.00 | - | 10 | 107 | 49.50% |
© 2024 Yahoo. All rights reserved.