Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00095000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.40 | -0.48 | -58.54% | 183 | 2,879 | 52.93% |
| VST240628C00095000 | 2024-06-14 1:16PM EDT | 2024-06-28 | 1.05 | 0.70 | 1.30 | -0.59 | -35.98% | 7 | 256 | 51.51% |
| VST240705C00095000 | 2024-06-14 12:15PM EDT | 2024-07-05 | 1.60 | 1.75 | 1.95 | -0.55 | -25.58% | 2 | 127 | 54.54% |
| VST240712C00095000 | 2024-06-14 9:34AM EDT | 2024-07-12 | 2.53 | 2.40 | 2.75 | -0.12 | -4.53% | 1 | 4 | 55.65% |
| VST240719C00095000 | 2024-06-14 2:26PM EDT | 2024-07-19 | 3.00 | 3.10 | 3.40 | -0.35 | -10.45% | 57 | 1,736 | 56.52% |
| VST240726C00095000 | 2024-06-11 9:33AM EDT | 2024-07-26 | 4.27 | 3.60 | 4.20 | 0.00 | - | 1 | 12 | 57.37% |
| VST240802C00095000 | 2024-06-13 11:09AM EDT | 2024-08-02 | 3.58 | 2.75 | 6.90 | 0.00 | - | 4 | 4 | 60.64% |
| VST240816C00095000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 5.50 | 5.90 | 6.10 | -0.80 | -12.70% | 3 | 3,846 | 61.72% |
| VST241018C00095000 | 2024-06-14 12:26PM EDT | 2024-10-18 | 8.90 | 9.10 | 9.40 | -0.40 | -4.30% | 13 | 261 | 59.49% |
| VST241220C00095000 | 2024-06-14 2:32PM EDT | 2024-12-20 | 11.61 | 12.00 | 12.40 | +0.61 | +5.55% | 4 | 224 | 60.27% |
| VST250117C00095000 | 2024-06-14 10:09AM EDT | 2025-01-17 | 12.30 | 12.90 | 13.30 | -1.29 | -9.49% | 1 | 438 | 59.58% |
| VST250417C00095000 | 2024-06-13 10:31AM EDT | 2025-04-17 | 14.20 | 15.60 | 16.70 | 0.00 | - | 30 | 172 | 59.63% |
| VST251219C00095000 | 2024-06-05 2:08PM EDT | 2025-12-19 | 24.10 | 21.30 | 22.10 | 0.00 | - | 1 | 5 | 57.53% |
| VST260116C00095000 | 2024-06-13 9:46AM EDT | 2026-01-16 | 22.50 | 22.00 | 24.40 | 0.00 | - | 1 | 30 | 59.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00095000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 8.50 | 7.70 | 8.10 | +1.47 | +20.91% | 322 | 2,327 | 58.69% |
| VST240628P00095000 | 2024-06-12 1:25PM EDT | 2024-06-28 | 6.03 | 7.60 | 9.00 | 0.00 | - | 1 | 21 | 62.94% |
| VST240705P00095000 | 2024-06-14 10:54AM EDT | 2024-07-05 | 11.50 | 9.00 | 9.50 | +3.08 | +36.58% | 1 | 15 | 54.39% |
| VST240712P00095000 | 2024-06-13 2:06PM EDT | 2024-07-12 | 9.52 | 8.20 | 10.20 | 0.00 | - | 1 | 1 | 58.15% |
| VST240719P00095000 | 2024-06-14 2:52PM EDT | 2024-07-19 | 11.30 | 9.90 | 10.60 | +3.50 | +44.87% | 12 | 478 | 52.34% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 11.45 | 10.10 | 11.30 | +1.67 | +17.08% | 1 | 2 | 51.83% |
| VST240816P00095000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 12.90 | 12.60 | 12.90 | +0.40 | +3.20% | 2 | 840 | 57.06% |
| VST241018P00095000 | 2024-06-13 11:23AM EDT | 2024-10-18 | 16.60 | 15.10 | 15.60 | 0.00 | - | 1 | 310 | 53.08% |
| VST241220P00095000 | 2024-06-13 10:20AM EDT | 2024-12-20 | 18.00 | 17.40 | 17.90 | 0.00 | - | 89 | 438 | 52.48% |
| VST250117P00095000 | 2024-06-07 3:35PM EDT | 2025-01-17 | 19.20 | 18.20 | 18.60 | 0.00 | - | 2 | 32 | 51.75% |
| VST250417P00095000 | 2024-06-11 1:45PM EDT | 2025-04-17 | 18.15 | 20.10 | 20.80 | 0.00 | - | 4 | 6 | 50.99% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 2025-12-19 | 20.00 | 24.00 | 24.90 | 0.00 | - | 1 | 2 | 47.57% |
| VST260116P00095000 | 2024-06-05 1:28PM EDT | 2026-01-16 | 21.90 | 23.30 | 25.10 | 0.00 | - | 15 | 40 | 46.87% |
© 2024 Yahoo. All rights reserved.