Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00090000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.40 | 1.10 | 1.50 | -0.77 | -35.48% | 338 | 2,148 | 50.83% |
| VST240628C00090000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 2.50 | 2.55 | 2.70 | -1.03 | -29.18% | 79 | 103 | 55.47% |
| VST240705C00090000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 2.98 | 3.30 | 3.60 | -0.72 | -19.46% | 1 | 79 | 54.96% |
| VST240712C00090000 | 2024-06-14 1:50PM EDT | 2024-07-12 | 3.80 | 4.10 | 4.40 | +0.30 | +8.57% | 11 | 46 | 55.79% |
| VST240719C00090000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 150 | 1,336 | 56.30% |
| VST240726C00090000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 5.40 | 5.40 | 6.00 | -1.60 | -22.86% | 2 | 10 | 57.68% |
| VST240816C00090000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 7.40 | 7.70 | 8.00 | -1.09 | -12.84% | 108 | 1,456 | 61.84% |
| VST241018C00090000 | 2024-06-14 3:16PM EDT | 2024-10-18 | 10.60 | 11.10 | 11.30 | -0.78 | -6.85% | 11 | 1,602 | 59.96% |
| VST241220C00090000 | 2024-06-13 12:12PM EDT | 2024-12-20 | 13.10 | 13.60 | 14.70 | -1.20 | -8.39% | 2 | 170 | 60.75% |
| VST250117C00090000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 14.40 | 14.90 | 15.30 | -0.20 | -1.37% | 3 | 1,647 | 60.26% |
| VST250417C00090000 | 2024-06-13 10:34AM EDT | 2025-04-17 | 16.00 | 17.50 | 19.20 | 0.00 | - | 4 | 130 | 60.99% |
| VST251219C00090000 | 2024-06-12 3:54PM EDT | 2025-12-19 | 25.50 | 23.00 | 24.00 | 0.00 | - | 2 | 12 | 57.86% |
| VST260116C00090000 | 2024-06-13 9:35AM EDT | 2026-01-16 | 23.60 | 23.80 | 26.40 | 0.00 | - | 4 | 110 | 60.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00090000 | 2024-06-14 2:46PM EDT | 2024-06-21 | 4.82 | 3.80 | 4.10 | +1.32 | +37.71% | 17 | 3,946 | 56.54% |
| VST240628P00090000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 5.70 | 4.90 | 5.30 | +1.30 | +29.55% | 10 | 157 | 56.47% |
| VST240705P00090000 | 2024-06-12 9:35AM EDT | 2024-07-05 | 5.10 | 4.90 | 6.00 | 0.00 | - | 9 | 39 | 56.69% |
| VST240712P00090000 | 2024-06-13 11:29AM EDT | 2024-07-12 | 7.90 | 5.50 | 6.70 | 0.00 | - | 7 | 16 | 56.20% |
| VST240719P00090000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 7.50 | 7.00 | 7.30 | +1.00 | +15.38% | 166 | 1,079 | 54.32% |
| VST240726P00090000 | 2024-06-12 10:18AM EDT | 2024-07-26 | 8.68 | 7.50 | 8.10 | +2.88 | +49.66% | 1 | 1 | 55.04% |
| VST240816P00090000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 10.10 | 9.50 | 9.90 | +0.50 | +5.21% | 35 | 2,067 | 57.96% |
| VST241018P00090000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 12.60 | 12.30 | 12.60 | +0.70 | +5.88% | 24 | 658 | 54.29% |
| VST241220P00090000 | 2024-06-13 10:34AM EDT | 2024-12-20 | 15.60 | 14.40 | 14.90 | 0.00 | - | 1 | 109 | 53.08% |
| VST250117P00090000 | 2024-06-10 12:38PM EDT | 2025-01-17 | 14.18 | 14.60 | 15.60 | 0.00 | - | 10 | 141 | 51.21% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 2025-04-17 | 15.80 | 17.00 | 17.60 | 0.00 | - | 18 | 19 | 50.93% |
| VST251219P00090000 | 2024-04-25 10:57AM EDT | 2025-12-19 | 26.20 | 14.40 | 16.90 | 0.00 | - | - | 1 | 36.28% |
| VST260116P00090000 | 2024-06-14 1:28PM EDT | 2026-01-16 | 22.15 | 21.50 | 22.10 | +2.19 | +10.97% | 10 | 12 | 47.46% |
© 2024 Yahoo. All rights reserved.