Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.07 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 2 | 28.00 | - | - | - | - | - |
| - | - | - | - | - | 29.00 | 0.80 | 0.00 | - | - | 2 |
| 9.98 | 0.00 | - | 30 | 18 | 30.00 | 0.65 | 0.00 | - | 5 | 2 |
| 31.27 | 0.00 | - | 2 | 1 | 31.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 57 | 32.00 | 0.35 | 0.00 | - | 2 | 1 |
| 30.30 | 0.00 | - | 5 | 7 | 33.00 | 1.35 | 0.00 | - | - | 0 |
| 7.08 | 0.00 | - | 12 | 12 | 34.00 | 0.40 | 0.00 | - | 1 | 26 |
| 40.40 | 0.00 | - | 1 | 31 | 35.00 | 0.40 | 0.00 | - | 1 | 69 |
| 24.54 | 0.00 | - | 4 | 3 | 36.00 | 0.35 | 0.00 | - | 25 | 70 |
| 10.16 | 0.00 | - | 67 | 47 | 37.00 | 0.10 | 0.00 | - | 3 | 309 |
| 23.50 | 0.00 | - | 3 | 9 | 38.00 | 0.29 | 0.00 | - | 1 | 91 |
| 7.40 | 0.00 | - | 17 | 46 | 39.00 | 0.35 | 0.00 | - | 6 | 67 |
| 63.96 | 0.00 | - | 47 | 102 | 40.00 | 0.06 | 0.00 | - | 9 | 145 |
| 30.95 | 0.00 | - | 10 | 49 | 41.00 | 0.40 | 0.00 | - | 1 | 11 |
| 28.56 | 0.00 | - | 10 | 58 | 42.00 | 0.40 | 0.00 | - | 1 | 43 |
| 22.00 | 0.00 | - | 2 | 48 | 43.00 | 0.15 | 0.00 | - | 3 | 68 |
| 50.00 | 0.00 | - | 2 | 9 | 44.00 | 0.40 | 0.00 | - | 20 | 75 |
| 40.40 | 0.00 | - | 2 | 101 | 45.00 | 0.25 | 0.00 | - | 5 | 126 |
| 13.99 | 0.00 | - | 1 | 6 | 46.00 | 0.51 | 0.00 | - | 5 | 58 |
| 25.63 | 0.00 | - | 1 | 130 | 47.00 | 1.01 | 0.00 | - | 2 | 66 |
| 47.60 | 0.00 | - | 10 | 189 | 48.00 | 0.25 | 0.00 | - | 5 | 50 |
| 17.19 | 0.00 | - | 1 | 318 | 49.00 | 0.90 | 0.00 | - | 5 | 82 |
| 36.70 | 0.00 | - | 1 | 574 | 50.00 | 0.10 | 0.00 | - | 10 | 862 |
| 45.00 | 0.00 | - | 1 | 20 | 52.50 | 0.85 | 0.00 | - | 1 | 101 |
| 34.45 | 0.00 | - | 2 | 2,678 | 55.00 | 0.25 | 0.00 | - | 10 | 1,133 |
| 33.50 | 0.00 | - | 5 | 99 | 57.50 | 0.05 | 0.00 | - | 7 | 317 |
| 31.55 | 0.00 | - | 1 | 1,924 | 60.00 | 0.50 | 0.00 | - | 5 | 476 |
| 23.60 | 0.00 | - | 1 | 430 | 62.50 | 0.30 | 0.00 | - | 1 | 824 |
| 25.70 | 0.00 | - | 15 | 1,246 | 65.00 | 0.50 | +0.09 | +21.95% | 5 | 446 |
| 24.70 | 0.00 | - | 1 | 366 | 67.50 | 0.70 | +0.05 | +7.69% | 9 | 171 |
| 18.50 | 0.00 | - | 6 | 1,233 | 70.00 | 0.85 | +0.15 | +21.43% | 15 | 560 |
| 17.20 | 0.00 | - | 12 | 155 | 72.50 | 1.24 | +0.32 | +34.78% | 10 | 232 |
| 13.42 | -2.10 | -13.53% | 2 | 544 | 75.00 | 1.72 | +0.48 | +38.71% | 22 | 3,346 |
| 11.78 | -2.62 | -18.19% | 1 | 222 | 77.50 | 2.19 | -0.01 | -0.45% | 3 | 2,313 |
| 11.40 | 0.00 | - | 65 | 866 | 80.00 | 2.91 | +0.06 | +2.11% | 7 | 600 |
| 8.17 | +0.67 | +8.93% | 1 | 109 | 82.50 | 3.79 | +0.67 | +21.47% | 8 | 375 |
| 7.00 | -0.80 | -10.26% | 81 | 3,721 | 85.00 | 4.77 | +0.79 | +19.85% | 550 | 1,089 |
| 5.92 | -0.48 | -7.50% | 67 | 201 | 87.50 | 5.80 | +0.90 | +18.37% | 125 | 865 |
| 4.80 | -0.70 | -12.73% | 150 | 1,336 | 90.00 | 7.50 | +1.00 | +15.38% | 166 | 1,079 |
| 4.00 | -0.70 | -14.89% | 55 | 959 | 92.50 | 9.70 | +1.50 | +18.29% | 2 | 2,382 |
| 3.00 | -0.35 | -10.45% | 57 | 1,736 | 95.00 | 11.30 | +3.50 | +44.87% | 12 | 478 |
| 2.30 | -0.80 | -25.81% | 167 | 774 | 97.50 | 11.25 | 0.00 | - | 2 | 173 |
| 1.95 | -0.45 | -18.75% | 75 | 7,833 | 100.00 | 14.40 | 0.00 | - | 1 | 1,101 |
| 1.25 | -0.36 | -22.36% | 15 | 2,952 | 105.00 | 19.65 | +2.13 | +12.16% | 1 | 195 |
| 0.75 | -0.25 | -25.00% | 210 | 6,713 | 110.00 | 21.85 | 0.00 | - | 2 | 27 |
| 0.50 | -0.15 | -23.08% | 2 | 2,476 | 115.00 | 13.00 | 0.00 | - | 96 | 97 |
| 0.40 | 0.00 | - | 1 | 853 | 120.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 244 | 125.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 146 | 130.00 | 45.90 | 0.00 | - | 1 | 3 |
| 0.10 | +0.05 | +100.00% | 6 | 415 | 135.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 10 | 173 | 140.00 | - | - | - | - | - |
| 0.05 | -0.55 | -91.67% | 20 | 9 | 145.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 1 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.