Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240712C00081000 | 2024-06-13 10:36AM EDT | 81.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712C00083000 | 2024-06-20 1:26PM EDT | 83.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VST240712C00085000 | 2024-06-24 2:47PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240712C00086000 | 2024-06-21 10:44AM EDT | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST240712C00087000 | 2024-06-24 2:05PM EDT | 87.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240712C00088000 | 2024-06-24 3:27PM EDT | 88.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VST240712C00089000 | 2024-06-24 1:35PM EDT | 89.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VST240712C00090000 | 2024-06-24 2:13PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| VST240712C00091000 | 2024-06-18 10:17AM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240712C00092000 | 2024-06-24 3:44PM EDT | 92.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VST240712C00093000 | 2024-06-24 3:13PM EDT | 93.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240712C00094000 | 2024-06-17 1:59PM EDT | 94.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240712C00095000 | 2024-06-24 3:48PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VST240712C00096000 | 2024-06-20 12:58PM EDT | 96.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00097000 | 2024-06-24 11:47AM EDT | 97.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00098000 | 2024-06-24 3:13PM EDT | 98.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VST240712C00099000 | 2024-06-20 1:08PM EDT | 99.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VST240712C00100000 | 2024-06-24 1:48PM EDT | 100.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VST240712C00101000 | 2024-06-24 1:05PM EDT | 101.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00102000 | 2024-06-21 11:10AM EDT | 102.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00103000 | 2024-06-20 9:57AM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| VST240712C00104000 | 2024-06-24 11:09AM EDT | 104.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712C00105000 | 2024-06-24 1:55PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VST240712C00106000 | 2024-06-04 10:22AM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00108000 | 2024-06-24 12:56PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST240712C00110000 | 2024-06-24 9:45AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240712C00115000 | 2024-06-20 2:15PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST240712C00125000 | 2024-06-17 1:46PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| VST240712C00150000 | 2024-06-24 9:58AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240712P00065000 | 2024-06-24 10:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VST240712P00070000 | 2024-06-24 10:39AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240712P00074000 | 2024-06-24 10:07AM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| VST240712P00075000 | 2024-06-24 3:47PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VST240712P00076000 | 2024-06-17 11:44AM EDT | 76.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VST240712P00077000 | 2024-06-24 11:44AM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VST240712P00078000 | 2024-06-24 10:14AM EDT | 78.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VST240712P00079000 | 2024-06-24 3:53PM EDT | 79.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712P00080000 | 2024-06-24 3:40PM EDT | 80.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| VST240712P00081000 | 2024-06-24 1:06PM EDT | 81.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240712P00082000 | 2024-06-17 11:44AM EDT | 82.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VST240712P00083000 | 2024-06-24 10:20AM EDT | 83.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VST240712P00084000 | 2024-06-13 10:14AM EDT | 84.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240712P00085000 | 2024-06-24 3:40PM EDT | 85.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST240712P00086000 | 2024-06-18 3:14PM EDT | 86.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VST240712P00087000 | 2024-06-24 11:30AM EDT | 87.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VST240712P00088000 | 2024-06-14 10:40AM EDT | 88.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VST240712P00089000 | 2024-06-24 2:42PM EDT | 89.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712P00090000 | 2024-06-21 2:59PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VST240712P00091000 | 2024-06-21 12:05PM EDT | 91.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240712P00092000 | 2024-06-18 12:55PM EDT | 92.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VST240712P00093000 | 2024-06-14 12:11PM EDT | 93.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 95.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VST240712P00097000 | 2024-06-03 3:31PM EDT | 97.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240712P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240712P00103000 | 2024-06-04 11:36AM EDT | 103.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.