Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-04-11 9:42AM EDT | 40.00 | 31.70 | 52.00 | 56.00 | 0.00 | - | 1 | 125 | 0.00% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 53.00 | 56.50 | 0.00 | - | 10 | 49 | 155.42% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 0.00% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-05-01 2:39PM EDT | 44.00 | 34.67 | 50.00 | 53.40 | 0.00 | - | 1 | 9 | 141.60% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 45.00 | 21.90 | 47.90 | 50.90 | 0.00 | - | 1 | 103 | 0.00% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-05-06 9:45AM EDT | 48.00 | 33.92 | 46.20 | 49.40 | 0.00 | - | 2 | 189 | 128.03% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| VST240719C00050000 | 2024-05-06 3:24PM EDT | 50.00 | 33.10 | 44.10 | 47.50 | 0.00 | - | 1 | 575 | 123.97% |
| VST240719C00052500 | 2024-05-22 9:55AM EDT | 52.50 | 40.90 | 41.60 | 44.90 | 0.00 | - | 1 | 20 | 114.06% |
| VST240719C00055000 | 2024-05-09 10:14AM EDT | 55.00 | 36.91 | 39.90 | 42.20 | 0.00 | - | 22 | 2,680 | 102.49% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 36.70 | 39.70 | 0.00 | - | 5 | 99 | 95.73% |
| VST240719C00060000 | 2024-05-13 2:00PM EDT | 60.00 | 33.13 | 34.80 | 37.00 | 0.00 | - | 4 | 1,926 | 85.01% |
| VST240719C00062500 | 2024-05-02 1:31PM EDT | 62.50 | 19.15 | 32.70 | 34.80 | 0.00 | - | 5 | 430 | 57.52% |
| VST240719C00065000 | 2024-05-15 1:18PM EDT | 65.00 | 31.98 | 30.10 | 31.90 | 0.00 | - | 2 | 1,251 | 71.14% |
| VST240719C00067500 | 2024-05-16 2:52PM EDT | 67.50 | 26.20 | 27.50 | 29.10 | -1.07 | -3.92% | 2 | 378 | 59.13% |
| VST240719C00070000 | 2024-05-23 9:41AM EDT | 70.00 | 26.80 | 25.50 | 27.50 | +2.55 | +10.52% | 1 | 1,228 | 51.76% |
| VST240719C00072500 | 2024-05-17 11:32AM EDT | 72.50 | 24.66 | 23.90 | 25.00 | 0.00 | - | 1 | 150 | 55.81% |
| VST240719C00075000 | 2024-05-22 10:26AM EDT | 75.00 | 19.53 | 21.20 | 22.20 | 0.00 | - | 1 | 498 | 54.37% |
| VST240719C00077500 | 2024-05-21 1:43PM EDT | 77.50 | 17.80 | 19.40 | 20.00 | 0.00 | - | 6 | 231 | 52.86% |
| VST240719C00080000 | 2024-05-22 10:26AM EDT | 80.00 | 15.23 | 17.30 | 17.90 | 0.00 | - | 31 | 863 | 51.76% |
| VST240719C00082500 | 2024-05-17 11:32AM EDT | 82.50 | 15.80 | 14.60 | 16.30 | 0.00 | - | 5 | 70 | 54.52% |
| VST240719C00085000 | 2024-05-23 10:21AM EDT | 85.00 | 11.85 | 13.30 | 13.60 | -0.30 | -2.47% | 7 | 3,567 | 46.51% |
| VST240719C00087500 | 2024-05-20 10:29AM EDT | 87.50 | 9.23 | 10.10 | 11.80 | 0.00 | - | 10 | 72 | 45.85% |
| VST240719C00090000 | 2024-05-23 10:14AM EDT | 90.00 | 8.38 | 9.90 | 10.10 | -0.02 | -0.24% | 5 | 139 | 45.01% |
| VST240719C00092500 | 2024-05-23 9:35AM EDT | 92.50 | 9.00 | 8.30 | 8.60 | +1.90 | +26.76% | 5 | 77 | 44.63% |
| VST240719C00095000 | 2024-05-23 11:17AM EDT | 95.00 | 7.10 | 7.00 | 7.30 | +0.90 | +14.52% | 22 | 1,510 | 44.61% |
| VST240719C00097500 | 2024-05-23 11:10AM EDT | 97.50 | 5.74 | 5.80 | 6.00 | +0.64 | +12.55% | 79 | 222 | 43.62% |
| VST240719C00100000 | 2024-05-23 11:19AM EDT | 100.00 | 4.90 | 4.80 | 5.00 | +0.89 | +26.10% | 170 | 6,034 | 43.67% |
| VST240719C00105000 | 2024-05-23 11:11AM EDT | 105.00 | 3.20 | 3.00 | 3.30 | +0.43 | +15.52% | 21 | 850 | 43.05% |
| VST240719C00110000 | 2024-05-23 10:41AM EDT | 110.00 | 1.80 | 2.05 | 2.20 | +0.10 | +5.88% | 8 | 217 | 43.46% |
| VST240719C00115000 | 2024-05-22 2:44PM EDT | 115.00 | 1.50 | 1.30 | 1.40 | +0.50 | +50.00% | 1 | 132 | 43.43% |
| VST240719C00120000 | 2024-05-21 3:45PM EDT | 120.00 | 0.75 | 0.80 | 1.25 | 0.00 | - | 33 | 538 | 48.15% |
| VST240719C00125000 | 2024-05-22 3:54PM EDT | 125.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 6 | 10 | 44.73% |
| VST240719C00130000 | 2024-05-23 9:33AM EDT | 130.00 | 0.55 | 0.30 | 0.45 | +0.05 | +10.00% | 13 | 58 | 46.63% |
| VST240719C00135000 | 2024-05-22 10:12AM EDT | 135.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 2 | 4 | 57.72% |
| VST240719C00140000 | 2024-05-15 10:42AM EDT | 140.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 16 | 61.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 159.67% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 174.61% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 163.18% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 139.75% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 136.13% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 132.62% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 129.30% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 140.72% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 122.66% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 97.66% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 117.87% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 113.48% |
| VST240719P00043000 | 2024-04-29 1:17PM EDT | 43.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 68 | 126.61% |
| VST240719P00044000 | 2024-03-08 10:40AM EDT | 44.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 75 | 107.72% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 104.59% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 101.95% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 5 | 50 | 109.67% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 97.71% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 50.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 10 | 852 | 104.10% |
| VST240719P00052500 | 2024-04-09 9:47AM EDT | 52.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 85.84% |
| VST240719P00055000 | 2024-05-15 11:12AM EDT | 55.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 6 | 1,143 | 90.97% |
| VST240719P00057500 | 2024-05-20 10:30AM EDT | 57.50 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 317 | 84.81% |
| VST240719P00060000 | 2024-05-13 9:38AM EDT | 60.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 300 | 476 | 78.91% |
| VST240719P00062500 | 2024-05-10 1:21PM EDT | 62.50 | 0.61 | 0.00 | 0.95 | 0.00 | - | 9 | 817 | 67.19% |
| VST240719P00065000 | 2024-05-14 12:32PM EDT | 65.00 | 0.33 | 0.05 | 0.50 | -0.02 | -5.71% | 1 | 974 | 55.66% |
| VST240719P00067500 | 2024-05-16 2:30PM EDT | 67.50 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 167 | 52.73% |
| VST240719P00070000 | 2024-05-20 2:39PM EDT | 70.00 | 0.47 | 0.15 | 0.50 | 0.00 | - | 358 | 523 | 52.78% |
| VST240719P00072500 | 2024-05-22 12:43PM EDT | 72.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 154 | 48.00% |
| VST240719P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.72 | 0.50 | 0.65 | +0.07 | +10.77% | 3 | 144 | 46.24% |
| VST240719P00077500 | 2024-05-23 9:30AM EDT | 77.50 | 0.80 | 0.75 | 0.85 | -0.17 | -17.53% | 2 | 165 | 44.65% |
| VST240719P00080000 | 2024-05-23 11:06AM EDT | 80.00 | 1.16 | 1.05 | 1.15 | -0.14 | -10.77% | 32 | 156 | 43.65% |
| VST240719P00082500 | 2024-05-22 12:47PM EDT | 82.50 | 1.40 | 1.45 | 1.55 | -0.30 | -17.65% | 10 | 107 | 42.82% |
| VST240719P00085000 | 2024-05-23 10:39AM EDT | 85.00 | 2.35 | 2.00 | 2.10 | -0.05 | -2.08% | 1 | 488 | 42.44% |
| VST240719P00087500 | 2024-05-23 10:17AM EDT | 87.50 | 3.30 | 2.60 | 2.80 | -0.10 | -2.94% | 7 | 281 | 42.22% |
| VST240719P00090000 | 2024-05-23 10:16AM EDT | 90.00 | 4.45 | 3.50 | 3.60 | +0.35 | +8.54% | 2 | 392 | 41.68% |
| VST240719P00092500 | 2024-05-22 9:58AM EDT | 92.50 | 3.95 | 4.40 | 4.70 | -1.80 | -31.30% | 2 | 111 | 42.16% |
| VST240719P00095000 | 2024-05-22 1:48PM EDT | 95.00 | 6.62 | 5.60 | 5.80 | +0.02 | +0.30% | 2 | 209 | 41.57% |
| VST240719P00097500 | 2024-05-22 3:54PM EDT | 97.50 | 7.80 | 6.90 | 7.20 | 0.00 | - | 2 | 17 | 41.93% |
| VST240719P00100000 | 2024-05-21 12:58PM EDT | 100.00 | 10.02 | 8.40 | 8.70 | 0.00 | - | 1 | 28 | 41.96% |
| VST240719P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 12.56 | 11.70 | 12.30 | -3.44 | -21.50% | 2 | 3 | 43.36% |
| VST240719P00115000 | 2024-05-16 10:23AM EDT | 115.00 | 19.50 | 19.60 | 20.90 | 0.00 | - | - | 1 | 48.71% |
© 2024 Yahoo. All rights reserved.