Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00087500 | 2024-06-14 3:49PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.90 | -0.60 | -20.34% | 26 | 214 | 57.62% |
| VST240719C00087500 | 2024-06-14 3:56PM EDT | 2024-07-19 | 5.92 | 5.90 | 6.20 | -0.48 | -7.50% | 67 | 201 | 56.40% |
| VST240816C00087500 | 2024-06-14 3:49PM EDT | 2024-08-16 | 8.60 | 8.90 | 9.10 | -0.80 | -8.51% | 152 | 480 | 62.38% |
| VST241018C00087500 | 2024-06-13 2:47PM EDT | 2024-10-18 | 12.40 | 12.20 | 12.40 | 0.00 | - | 16 | 56 | 60.27% |
| VST241220C00087500 | 2024-06-14 2:13PM EDT | 2024-12-20 | 14.70 | 15.00 | 15.40 | -0.34 | -2.26% | 2 | 118 | 60.94% |
| VST250117C00087500 | 2024-06-13 10:29AM EDT | 2025-01-17 | 14.91 | 15.90 | 16.30 | 0.00 | - | 2 | 43 | 60.28% |
| VST250417C00087500 | 2024-06-13 11:47AM EDT | 2025-04-17 | 18.25 | 18.60 | 19.00 | 0.00 | - | 1 | 8 | 59.36% |
| VST251219C00087500 | 2024-06-06 10:39AM EDT | 2025-12-19 | 23.59 | 24.30 | 25.00 | 0.00 | - | 1 | 5 | 58.51% |
| VST260116C00087500 | 2024-05-24 12:21PM EDT | 2026-01-16 | 35.30 | 24.80 | 27.40 | 0.00 | - | 1 | 1 | 60.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00087500 | 2024-06-14 9:47AM EDT | 2024-06-21 | 3.08 | 2.40 | 3.10 | -0.92 | -23.00% | 9 | 868 | 62.45% |
| VST240719P00087500 | 2024-06-14 3:56PM EDT | 2024-07-19 | 5.80 | 5.60 | 5.90 | +0.90 | +18.37% | 125 | 865 | 54.43% |
| VST240816P00087500 | 2024-06-14 3:35PM EDT | 2024-08-16 | 8.60 | 8.20 | 8.50 | +0.70 | +8.86% | 38 | 170 | 58.47% |
| VST241018P00087500 | 2024-06-14 1:26PM EDT | 2024-10-18 | 11.49 | 10.90 | 11.20 | +2.19 | +23.55% | 10 | 113 | 54.52% |
| VST241220P00087500 | 2024-06-11 10:43AM EDT | 2024-12-20 | 11.70 | 13.20 | 13.50 | 0.00 | - | 1 | 90 | 53.78% |
| VST250117P00087500 | 2024-06-14 3:02PM EDT | 2025-01-17 | 14.06 | 13.80 | 14.20 | -0.54 | -3.70% | 2 | 21 | 52.64% |
| VST250417P00087500 | 2024-06-13 11:31AM EDT | 2025-04-17 | 16.40 | 14.50 | 17.80 | 0.00 | - | 10 | 21 | 51.12% |
| VST251219P00087500 | 2024-05-13 11:31AM EDT | 2025-12-19 | 15.00 | 16.30 | 18.80 | 0.00 | - | 1 | 1 | 44.44% |
| VST260116P00087500 | 2024-06-14 1:25PM EDT | 2026-01-16 | 20.80 | 20.20 | 20.80 | +5.80 | +38.67% | 2 | 1 | 48.09% |
© 2024 Yahoo. All rights reserved.