Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.47 | 0.00 | - | 1 | 2 | 15.00 | - | - | - | - | - |
| - | - | - | - | - | 18.00 | 0.45 | 0.00 | - | 20 | 20 |
| 39.27 | 0.00 | - | 5 | 2 | 20.00 | 0.05 | 0.00 | - | 3 | 8 |
| 20.52 | 0.00 | - | 5 | 24 | 23.00 | 0.15 | 0.00 | - | 3 | 111 |
| 60.52 | 0.00 | - | 15 | 335 | 25.00 | 0.60 | 0.00 | - | 2 | 0 |
| 16.32 | 0.00 | - | 10 | 490 | 27.00 | 0.03 | 0.00 | - | 1,500 | 324 |
| 62.90 | 0.00 | - | 1 | 319 | 30.00 | 0.25 | 0.00 | - | 1 | 182 |
| 57.52 | 0.00 | - | 1 | 615 | 32.00 | 0.23 | 0.00 | - | 10 | 139 |
| 8.90 | 0.00 | - | - | 1 | 33.00 | - | - | - | - | - |
| - | - | - | - | - | 34.00 | 0.35 | 0.00 | - | - | 1 |
| 56.47 | 0.00 | - | 5 | 939 | 35.00 | 0.02 | 0.00 | - | 10 | 147 |
| 57.05 | 0.00 | - | 5 | 2 | 36.00 | - | - | - | - | - |
| 57.84 | 0.00 | - | 9 | 243 | 37.00 | 0.15 | 0.00 | - | 5 | 278 |
| 55.40 | 0.00 | - | 1 | 3 | 38.00 | 0.05 | 0.00 | - | 10 | 41 |
| 7.00 | 0.00 | - | 1 | 15 | 39.00 | 0.05 | 0.00 | - | 3 | 14 |
| 46.58 | -7.02 | -13.10% | 110 | 1,098 | 40.00 | 0.05 | 0.00 | - | 188 | 333 |
| 51.60 | 0.00 | - | 4 | 4 | 41.00 | 1.35 | 0.00 | - | 4 | 14 |
| 47.00 | 0.00 | - | 1 | 98 | 42.00 | 0.85 | 0.00 | - | 1 | 59 |
| 47.00 | 0.00 | - | 4 | 13 | 43.00 | 1.30 | 0.00 | - | 16 | 52 |
| 10.20 | 0.00 | - | 10 | 85 | 44.00 | 0.10 | 0.00 | - | 20 | 48 |
| 59.40 | 0.00 | - | 1 | 832 | 45.00 | 0.25 | 0.00 | - | 1 | 106 |
| 20.90 | 0.00 | - | 1 | 148 | 46.00 | 0.25 | 0.00 | - | 4 | 82 |
| 46.15 | 0.00 | - | 5 | 795 | 47.00 | 0.35 | 0.00 | - | 334 | 0 |
| 16.94 | 0.00 | - | 2 | 15 | 48.00 | 0.25 | 0.00 | - | 10 | 269 |
| 24.20 | 0.00 | - | 4 | 235 | 49.00 | 0.38 | 0.00 | - | 10 | 249 |
| 41.85 | 0.00 | - | 3 | 2,448 | 50.00 | 0.05 | 0.00 | - | 1 | 216 |
| 45.00 | 0.00 | - | 3 | 119 | 52.50 | 0.05 | 0.00 | - | 49 | 286 |
| 35.24 | 0.00 | - | 1 | 2,092 | 55.00 | 0.05 | 0.00 | - | 95 | 1,100 |
| 32.00 | 0.00 | - | 1 | 1,546 | 57.50 | 0.15 | 0.00 | - | 10 | 4,237 |
| 25.94 | -6.93 | -21.08% | 11 | 932 | 60.00 | 0.10 | 0.00 | - | 325 | 5,312 |
| 43.42 | 0.00 | - | 1 | 998 | 62.50 | 0.06 | 0.00 | - | 96 | 1,316 |
| 28.50 | 0.00 | - | 1 | 2,453 | 65.00 | 0.05 | 0.00 | - | 3 | 1,701 |
| 25.34 | 0.00 | - | 2 | 242 | 67.50 | 0.04 | 0.00 | - | 356 | 723 |
| 15.05 | 0.00 | - | 1 | 2,190 | 70.00 | 0.08 | 0.00 | - | 17 | 908 |
| 16.84 | 0.00 | - | 1 | 514 | 72.50 | 0.07 | -0.05 | -41.67% | 3 | 1,210 |
| - | - | - | - | - | 74.00 | 0.10 | 0.00 | - | 35 | 25 |
| 16.05 | 0.00 | - | 1 | 1,692 | 75.00 | 0.19 | +0.09 | +90.00% | 7 | 1,198 |
| - | - | - | - | - | 76.00 | 0.46 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 77.00 | 0.30 | -0.18 | -37.50% | 1 | 9 |
| 8.60 | 0.00 | - | 5 | 566 | 77.50 | 0.32 | 0.00 | - | 2 | 193 |
| - | - | - | - | - | 78.00 | 0.35 | +0.10 | +40.00% | 14 | 22 |
| - | - | - | - | - | 79.00 | 0.34 | +0.09 | +36.00% | 27 | 89 |
| 6.80 | -1.90 | -21.84% | 36 | 5,555 | 80.00 | 0.52 | +0.11 | +26.83% | 456 | 13,448 |
| 12.30 | 0.00 | - | - | 5 | 81.00 | 0.65 | +0.05 | +8.33% | 153 | 40 |
| 5.00 | -2.00 | -28.57% | 2 | 13 | 82.00 | 0.80 | -0.37 | -31.62% | 14 | 780 |
| 5.50 | -1.60 | -22.54% | 4 | 163 | 82.50 | 0.85 | 0.00 | - | 13 | 2,394 |
| 4.71 | -1.69 | -26.41% | 21 | 11 | 83.00 | 0.85 | +0.10 | +13.33% | 54 | 864 |
| 5.10 | +1.80 | +54.55% | 1 | 253 | 84.00 | 1.09 | 0.00 | - | 52 | 883 |
| 3.70 | -1.35 | -26.73% | 49 | 2,908 | 85.00 | 1.41 | -0.04 | -2.76% | 63 | 4,318 |
| 3.10 | -1.40 | -31.11% | 55 | 215 | 86.00 | 2.27 | +0.67 | +41.87% | 64 | 377 |
| 2.70 | -0.97 | -26.43% | 84 | 284 | 87.00 | 2.40 | -0.25 | -9.43% | 56 | 186 |
| 2.35 | -0.60 | -20.34% | 26 | 214 | 87.50 | 3.08 | -0.92 | -23.00% | 9 | 868 |
| 1.75 | -1.64 | -48.38% | 46 | 68 | 88.00 | 3.20 | +0.43 | +15.52% | 12 | 91 |
| 1.60 | -1.25 | -43.86% | 31 | 74 | 88.50 | 4.06 | +2.01 | +98.05% | 1 | 463 |
| 1.70 | -0.95 | -35.85% | 13 | 46 | 89.00 | 3.80 | +0.85 | +28.81% | 19 | 1,229 |
| 1.24 | -1.01 | -44.89% | 24 | 50 | 89.50 | 2.28 | 0.00 | - | 1 | 28 |
| 1.40 | -0.77 | -35.48% | 338 | 2,148 | 90.00 | 4.82 | +1.32 | +37.71% | 17 | 3,946 |
| 1.23 | -0.72 | -36.92% | 23 | 53 | 90.50 | 4.92 | 0.00 | - | 13 | 233 |
| 1.00 | -0.90 | -47.37% | 68 | 64 | 91.00 | 4.98 | 0.00 | - | 1 | 47 |
| 1.00 | -0.45 | -31.03% | 6 | 41 | 91.50 | 6.40 | +3.10 | +93.94% | 5 | 19 |
| 0.74 | -0.92 | -55.42% | 80 | 178 | 92.00 | 6.64 | +1.94 | +41.28% | 5 | 13 |
| 0.55 | -0.75 | -57.69% | 5 | 825 | 92.50 | 7.00 | -1.00 | -12.50% | 2 | 766 |
| 0.50 | -0.63 | -55.75% | 57 | 161 | 93.00 | 7.43 | 0.00 | - | 3 | 72 |
| 0.60 | -0.35 | -36.84% | 1 | 54 | 93.50 | 8.80 | 0.00 | - | 61 | 76 |
| 0.50 | -0.24 | -32.43% | 19 | 88 | 94.00 | 7.55 | 0.00 | - | 1 | 39 |
| 0.32 | -0.13 | -28.89% | 11 | 24 | 94.50 | 10.75 | 0.00 | - | 5 | 37 |
| 0.34 | -0.48 | -58.54% | 183 | 2,879 | 95.00 | 8.50 | +1.47 | +20.91% | 322 | 2,327 |
| 0.35 | -0.43 | -55.13% | 1 | 106 | 95.50 | 10.07 | 0.00 | - | 60 | 28 |
| 0.20 | -0.35 | -63.64% | 4 | 112 | 96.00 | 7.10 | 0.00 | - | 50 | 355 |
| 0.43 | 0.00 | - | 1 | 41 | 96.50 | 8.09 | 0.00 | - | 1 | 38 |
| 0.20 | -0.20 | -50.00% | 13 | 102 | 97.00 | 7.00 | 0.00 | - | 1 | 297 |
| 0.14 | -0.31 | -68.89% | 18 | 1,418 | 97.50 | 6.70 | 0.00 | - | 2 | 783 |
| 0.16 | -0.04 | -20.00% | 2 | 60 | 98.00 | 8.50 | 0.00 | - | 1 | 30 |
| 0.15 | -0.10 | -40.00% | 1 | 27 | 98.50 | 11.00 | 0.00 | - | 21 | 27 |
| 0.14 | -0.11 | -44.00% | 1 | 29 | 99.00 | 10.34 | 0.00 | - | 1 | 26 |
| 0.30 | 0.00 | - | 1 | 46 | 99.50 | 13.50 | +3.90 | +40.62% | 1 | 11 |
| 0.10 | -0.15 | -60.00% | 290 | 5,831 | 100.00 | 9.52 | 0.00 | - | 1 | 502 |
| 0.10 | 0.00 | - | 22 | 38 | 101.00 | 15.32 | 0.00 | - | 120 | 200 |
| 0.05 | -0.02 | -28.57% | 1 | 88 | 102.00 | 6.80 | 0.00 | - | 8 | 24 |
| 0.08 | 0.00 | - | 3 | 377 | 103.00 | 6.70 | 0.00 | - | 7 | 103 |
| 0.06 | 0.00 | - | 9 | 92 | 104.00 | 13.13 | 0.00 | - | 3 | 108 |
| 0.05 | -0.05 | -50.00% | 342 | 13,865 | 105.00 | 17.60 | +4.88 | +38.36% | 7 | 284 |
| 0.05 | -0.10 | -66.67% | 1 | 191 | 106.00 | 16.93 | 0.00 | - | 2 | 37 |
| 0.05 | 0.00 | - | 64 | 2,042 | 110.00 | 17.22 | 0.00 | - | 30 | 47 |
| 0.04 | -0.02 | -33.33% | 1 | 1,798 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 485 | 120.00 | 35.40 | 0.00 | - | 1 | 4 |
| 0.09 | 0.00 | - | 7 | 53 | 125.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 58 | 130.00 | 26.52 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 105 | 135.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 13 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 38 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 34 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.