Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00090000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 1.36 | 1.35 | 1.40 | -0.93 | -40.61% | 520 | 3,031 | 58.69% |
| VST240705C00090000 | 2024-06-21 3:29PM EDT | 2024-07-05 | 2.55 | 2.15 | 2.35 | -0.95 | -27.14% | 53 | 231 | 54.15% |
| VST240712C00090000 | 2024-06-21 1:36PM EDT | 2024-07-12 | 3.22 | 3.10 | 3.40 | -1.03 | -24.24% | 7 | 228 | 56.37% |
| VST240719C00090000 | 2024-06-21 3:54PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.20 | -0.93 | -18.13% | 297 | 1,668 | 57.69% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 2024-07-26 | 4.90 | 4.70 | 5.80 | +0.40 | +8.89% | 11 | 12 | 62.35% |
| VST240816C00090000 | 2024-06-21 3:55PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.30 | -1.16 | -13.88% | 62 | 1,450 | 63.17% |
| VST241018C00090000 | 2024-06-21 9:56AM EDT | 2024-10-18 | 10.00 | 10.60 | 10.80 | -2.00 | -16.67% | 11 | 1,612 | 61.16% |
| VST241220C00090000 | 2024-06-21 11:16AM EDT | 2024-12-20 | 13.07 | 12.10 | 15.00 | +1.07 | +8.92% | 1 | 177 | 61.12% |
| VST250117C00090000 | 2024-06-20 3:37PM EDT | 2025-01-17 | 15.70 | 14.50 | 14.90 | 0.00 | - | 6 | 1,666 | 61.31% |
| VST250417C00090000 | 2024-06-17 3:59PM EDT | 2025-04-17 | 15.40 | 17.30 | 18.00 | 0.00 | - | 31 | 110 | 60.82% |
| VST251219C00090000 | 2024-06-17 3:24PM EDT | 2025-12-19 | 21.29 | 22.60 | 24.30 | 0.00 | - | 2 | 14 | 59.23% |
| VST260116C00090000 | 2024-06-20 11:24AM EDT | 2026-01-16 | 25.50 | 24.00 | 25.10 | 0.00 | - | 4 | 113 | 60.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00090000 | 2024-06-21 3:11PM EDT | 2024-06-28 | 3.91 | 4.10 | 4.50 | -0.19 | -4.63% | 34 | 254 | 53.32% |
| VST240705P00090000 | 2024-06-18 12:33PM EDT | 2024-07-05 | 6.60 | 5.00 | 5.30 | 0.00 | - | 1 | 38 | 50.32% |
| VST240712P00090000 | 2024-06-21 2:59PM EDT | 2024-07-12 | 5.80 | 5.00 | 6.20 | -0.23 | -3.81% | 17 | 33 | 54.00% |
| VST240719P00090000 | 2024-06-21 12:53PM EDT | 2024-07-19 | 6.80 | 6.70 | 7.00 | +0.48 | +7.59% | 31 | 1,244 | 53.49% |
| VST240726P00090000 | 2024-06-20 11:22AM EDT | 2024-07-26 | 6.95 | 7.30 | 7.70 | 0.00 | - | 5 | 8 | 53.89% |
| VST240816P00090000 | 2024-06-21 10:50AM EDT | 2024-08-16 | 9.90 | 9.40 | 9.70 | +0.80 | +8.79% | 24 | 2,066 | 57.68% |
| VST241018P00090000 | 2024-06-21 10:49AM EDT | 2024-10-18 | 12.80 | 12.30 | 12.70 | +0.70 | +5.79% | 4 | 676 | 54.36% |
| VST241220P00090000 | 2024-06-20 9:50AM EDT | 2024-12-20 | 14.10 | 14.60 | 15.00 | 0.00 | - | 4 | 112 | 53.35% |
| VST250117P00090000 | 2024-06-20 1:14PM EDT | 2025-01-17 | 15.70 | 15.30 | 16.10 | 0.00 | - | 4 | 142 | 53.09% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 2025-04-17 | 15.80 | 17.30 | 18.30 | 0.00 | - | 18 | 19 | 51.15% |
| VST251219P00090000 | 2024-06-21 10:34AM EDT | 2025-12-19 | 22.50 | 21.00 | 24.40 | -3.70 | -14.12% | 34 | 1 | 53.86% |
| VST260116P00090000 | 2024-06-20 9:38AM EDT | 2026-01-16 | 21.53 | 22.00 | 22.80 | 0.00 | - | 1 | 15 | 48.72% |
© 2024 Yahoo. All rights reserved.