Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00095000 | 2024-06-21 3:24PM EDT | 2024-06-28 | 0.39 | 0.35 | 0.45 | -0.56 | -58.95% | 262 | 336 | 59.08% |
| VST240705C00095000 | 2024-06-21 3:42PM EDT | 2024-07-05 | 1.07 | 0.90 | 1.05 | -0.53 | -33.13% | 84 | 162 | 54.20% |
| VST240712C00095000 | 2024-06-21 9:59AM EDT | 2024-07-12 | 1.80 | 1.65 | 1.85 | -0.75 | -29.41% | 5 | 40 | 56.03% |
| VST240719C00095000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 2.55 | 2.40 | 2.60 | -0.85 | -25.00% | 153 | 2,471 | 57.50% |
| VST240726C00095000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 3.00 | 3.00 | 4.70 | -0.70 | -18.92% | 2 | 20 | 65.19% |
| VST240802C00095000 | 2024-06-20 11:35AM EDT | 2024-08-02 | 4.94 | 2.80 | 4.20 | 0.00 | - | 5 | 5 | 56.13% |
| VST240816C00095000 | 2024-06-21 2:31PM EDT | 2024-08-16 | 5.50 | 5.20 | 5.50 | -0.80 | -12.70% | 112 | 3,826 | 62.89% |
| VST241018C00095000 | 2024-06-21 9:56AM EDT | 2024-10-18 | 8.10 | 7.50 | 9.00 | -1.60 | -16.49% | 1 | 735 | 57.89% |
| VST241220C00095000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 12.90 | 11.60 | 12.20 | 0.00 | - | 2 | 228 | 61.72% |
| VST250117C00095000 | 2024-06-21 2:34PM EDT | 2025-01-17 | 12.90 | 12.40 | 13.00 | -0.83 | -6.05% | 27 | 485 | 60.49% |
| VST250417C00095000 | 2024-06-21 9:45AM EDT | 2025-04-17 | 15.70 | 15.30 | 17.30 | -0.60 | -3.68% | 20 | 198 | 62.09% |
| VST251219C00095000 | 2024-06-05 2:08PM EDT | 2025-12-19 | 24.10 | 20.50 | 22.50 | 0.00 | - | 1 | 5 | 58.47% |
| VST260116C00095000 | 2024-06-20 10:52AM EDT | 2026-01-16 | 23.40 | 22.20 | 23.60 | 0.00 | - | 8 | 27 | 60.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00095000 | 2024-06-21 1:13PM EDT | 2024-06-28 | 8.38 | 7.00 | 8.70 | -3.47 | -29.28% | 4 | 22 | 65.53% |
| VST240705P00095000 | 2024-06-18 2:38PM EDT | 2024-07-05 | 9.77 | 8.50 | 9.20 | 0.00 | - | 2 | 16 | 56.01% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 2024-07-12 | 12.03 | 9.30 | 11.30 | 0.00 | - | 200 | 201 | 62.01% |
| VST240719P00095000 | 2024-06-21 12:39PM EDT | 2024-07-19 | 10.30 | 9.80 | 10.40 | +0.95 | +10.16% | 2 | 452 | 50.90% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 11.45 | 9.60 | 11.00 | 0.00 | - | 1 | 3 | 55.05% |
| VST240816P00095000 | 2024-06-20 9:49AM EDT | 2024-08-16 | 11.50 | 12.50 | 12.90 | 0.00 | - | 1 | 839 | 56.81% |
| VST241018P00095000 | 2024-06-20 12:00PM EDT | 2024-10-18 | 15.00 | 15.30 | 15.80 | 0.00 | - | 36 | 306 | 53.60% |
| VST241220P00095000 | 2024-06-20 10:26AM EDT | 2024-12-20 | 17.80 | 17.60 | 18.10 | 0.00 | - | 135 | 560 | 52.76% |
| VST250117P00095000 | 2024-06-07 3:35PM EDT | 2025-01-17 | 19.20 | 18.30 | 18.90 | 0.00 | - | 2 | 32 | 51.97% |
| VST250417P00095000 | 2024-06-11 1:45PM EDT | 2025-04-17 | 18.15 | 20.30 | 22.00 | 0.00 | - | 4 | 6 | 51.58% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 2025-12-19 | 20.00 | 23.30 | 25.00 | 0.00 | - | 1 | 2 | 47.35% |
| VST260116P00095000 | 2024-06-05 1:28PM EDT | 2026-01-16 | 21.90 | 24.90 | 25.90 | 0.00 | - | 15 | 40 | 48.27% |
© 2024 Yahoo. All rights reserved.