Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 43.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 41.70 | 46.00 | 0.00 | - | 1 | 6 | 283.79% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 39.60 | 43.40 | 0.00 | - | 1 | 3 | 281.05% |
| VST240517C00055000 | 2024-05-10 12:19PM EDT | 55.00 | 38.80 | 36.90 | 41.00 | +0.83 | +2.19% | 1 | 306 | 256.64% |
| VST240517C00057500 | 2024-05-08 9:30AM EDT | 57.50 | 25.63 | 35.50 | 36.50 | 0.00 | - | 1 | 350 | 172.66% |
| VST240517C00060000 | 2024-05-10 9:36AM EDT | 60.00 | 33.85 | 31.80 | 35.80 | +0.70 | +2.11% | 7 | 1,033 | 205.86% |
| VST240517C00062500 | 2024-05-10 12:12PM EDT | 62.50 | 30.30 | 30.00 | 33.50 | +3.07 | +11.27% | 1 | 251 | 226.07% |
| VST240517C00065000 | 2024-05-10 12:16PM EDT | 65.00 | 28.90 | 26.80 | 31.00 | +0.70 | +2.48% | 15 | 1,180 | 183.01% |
| VST240517C00067500 | 2024-05-08 2:04PM EDT | 67.50 | 23.00 | 25.50 | 26.70 | 0.00 | - | 5 | 229 | 137.70% |
| VST240517C00070000 | 2024-05-10 3:03PM EDT | 70.00 | 23.16 | 21.70 | 25.90 | +0.58 | +2.57% | 13 | 1,448 | 144.24% |
| VST240517C00072500 | 2024-05-10 9:30AM EDT | 72.50 | 22.29 | 20.60 | 21.70 | +1.05 | +4.94% | 2 | 581 | 116.99% |
| VST240517C00075000 | 2024-05-10 3:53PM EDT | 75.00 | 18.63 | 16.90 | 21.00 | +0.32 | +1.75% | 8 | 3,564 | 125.39% |
| VST240517C00077500 | 2024-05-10 1:35PM EDT | 77.50 | 15.57 | 14.40 | 17.00 | -0.43 | -2.69% | 6 | 1,535 | 136.23% |
| VST240517C00080000 | 2024-05-10 2:35PM EDT | 80.00 | 13.50 | 12.90 | 14.90 | +1.10 | +8.87% | 9 | 4,077 | 93.65% |
| VST240517C00082500 | 2024-05-10 3:30PM EDT | 82.50 | 11.00 | 10.20 | 12.00 | +0.85 | +8.37% | 27 | 5,560 | 62.31% |
| VST240517C00085000 | 2024-05-10 3:21PM EDT | 85.00 | 8.53 | 8.10 | 9.80 | -0.27 | -3.07% | 43 | 4,972 | 67.19% |
| VST240517C00087500 | 2024-05-10 3:54PM EDT | 87.50 | 6.47 | 4.90 | 6.60 | -0.13 | -1.97% | 20 | 157 | 57.37% |
| VST240517C00090000 | 2024-05-10 3:15PM EDT | 90.00 | 3.84 | 3.80 | 4.50 | -0.51 | -11.72% | 259 | 3,968 | 51.47% |
| VST240517C00095000 | 2024-05-10 3:58PM EDT | 95.00 | 1.45 | 1.40 | 1.55 | -0.20 | -12.12% | 896 | 9,302 | 46.73% |
| VST240517C00100000 | 2024-05-10 3:46PM EDT | 100.00 | 0.31 | 0.25 | 0.35 | -0.14 | -31.11% | 724 | 21,676 | 46.00% |
| VST240517C00105000 | 2024-05-10 3:28PM EDT | 105.00 | 0.06 | 0.05 | 0.15 | -0.08 | -57.14% | 60 | 89 | 51.37% |
| VST240517C00110000 | 2024-05-10 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 14 | 1,307 | 60.55% |
| VST240517C00115000 | 2024-05-08 2:07PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 250.00% |
| VST240517P00050000 | 2024-05-08 1:23PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 189.06% |
| VST240517P00052500 | 2024-05-07 3:58PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,185 | 1,208 | 175.00% |
| VST240517P00055000 | 2024-05-08 3:03PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,297 | 161.72% |
| VST240517P00057500 | 2024-05-08 10:45AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,537 | 149.22% |
| VST240517P00060000 | 2024-05-09 3:44PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9,283 | 137.50% |
| VST240517P00062500 | 2024-05-09 12:11PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,996 | 125.78% |
| VST240517P00065000 | 2024-05-09 2:02PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 4,081 | 114.06% |
| VST240517P00067500 | 2024-05-09 12:01PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,725 | 103.91% |
| VST240517P00070000 | 2024-05-10 3:37PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 29 | 7,318 | 92.97% |
| VST240517P00072500 | 2024-05-10 2:32PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 25 | 3,131 | 90.63% |
| VST240517P00075000 | 2024-05-10 3:42PM EDT | 75.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 11 | 1,448 | 85.16% |
| VST240517P00077500 | 2024-05-10 9:40AM EDT | 77.50 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 5 | 891 | 80.86% |
| VST240517P00080000 | 2024-05-10 3:37PM EDT | 80.00 | 0.10 | 0.10 | 0.20 | +0.02 | +25.00% | 135 | 3,312 | 71.68% |
| VST240517P00082500 | 2024-05-10 2:44PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 57 | 1,772 | 59.96% |
| VST240517P00085000 | 2024-05-10 1:50PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | +0.09 | +56.25% | 74 | 1,924 | 54.30% |
| VST240517P00087500 | 2024-05-10 3:35PM EDT | 87.50 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 261 | 1,963 | 47.66% |
| VST240517P00090000 | 2024-05-10 3:51PM EDT | 90.00 | 0.75 | 0.65 | 0.85 | -0.15 | -16.67% | 269 | 842 | 45.61% |
| VST240517P00095000 | 2024-05-10 1:07PM EDT | 95.00 | 2.95 | 2.80 | 2.95 | +0.10 | +3.51% | 351 | 61 | 42.87% |
| VST240517P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 6.20 | 5.80 | 7.80 | -1.60 | -20.51% | 1 | 24 | 72.66% |
| VST240517P00105000 | 2024-05-09 3:51PM EDT | 105.00 | 9.80 | 10.90 | 13.00 | -1.20 | -10.91% | 1 | 1 | 68.46% |
© 2024 Yahoo. All rights reserved.