Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802C00065000 | 2024-06-25 1:46PM EDT | 65.00 | 25.42 | 20.30 | 23.30 | +25.42 | - | - | 2 | 72.75% |
| VST240802C00070000 | 2024-06-28 11:01AM EDT | 70.00 | 17.70 | 15.40 | 18.60 | +1.71 | +10.69% | 10 | 1 | 61.77% |
| VST240802C00075000 | 2024-06-28 11:01AM EDT | 75.00 | 13.30 | 12.10 | 13.60 | +13.30 | - | 1 | 0 | 59.08% |
| VST240802C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 9.80 | 8.90 | 9.90 | +9.80 | - | 10 | 3 | 58.86% |
| VST240802C00082000 | 2024-06-26 11:40AM EDT | 82.00 | 9.76 | 8.00 | 8.60 | +9.76 | - | - | 2 | 59.79% |
| VST240802C00083000 | 2024-06-28 1:55PM EDT | 83.00 | 6.50 | 7.20 | 8.30 | +6.50 | - | 1 | 0 | 59.81% |
| VST240802C00084000 | 2024-06-28 1:07PM EDT | 84.00 | 6.00 | 6.80 | 7.70 | -0.70 | -10.45% | 10 | 1 | 60.08% |
| VST240802C00085000 | 2024-06-28 12:54PM EDT | 85.00 | 5.80 | 5.90 | 6.90 | -1.40 | -19.44% | 3 | 4 | 56.71% |
| VST240802C00086000 | 2024-06-27 9:52AM EDT | 86.00 | 5.35 | 5.20 | 6.50 | 0.00 | - | 1 | 11 | 56.03% |
| VST240802C00087000 | 2024-06-27 9:31AM EDT | 87.00 | 5.10 | 5.40 | 6.40 | +5.10 | - | - | 2 | 60.83% |
| VST240802C00088000 | 2024-06-28 10:35AM EDT | 88.00 | 5.90 | 4.60 | 6.20 | -1.40 | -19.18% | 1 | 0 | 60.12% |
| VST240802C00089000 | 2024-06-27 9:53AM EDT | 89.00 | 3.90 | 3.90 | 5.00 | 0.00 | - | 1 | 3 | 54.86% |
| VST240802C00090000 | 2024-06-28 3:00PM EDT | 90.00 | 3.60 | 3.60 | 4.70 | +3.60 | - | 2 | 10 | 55.57% |
| VST240802C00092000 | 2024-06-28 12:15PM EDT | 92.00 | 3.37 | 2.45 | 4.50 | +3.37 | - | 2 | 3 | 55.57% |
| VST240802C00093000 | 2024-06-26 10:05AM EDT | 93.00 | 5.50 | 3.10 | 3.60 | 0.00 | - | 10 | 12 | 57.39% |
| VST240802C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 3.92 | 2.50 | 4.20 | 0.00 | - | 1 | 6 | 63.21% |
| VST240802C00096000 | 2024-06-28 12:15PM EDT | 96.00 | 2.37 | 2.20 | 4.20 | -1.63 | -40.75% | 2 | 1 | 64.40% |
| VST240802C00097000 | 2024-06-27 2:51PM EDT | 97.00 | 2.63 | 2.05 | 3.60 | +2.63 | - | - | 10 | 62.99% |
| VST240802C00099000 | 2024-06-27 10:01AM EDT | 99.00 | 1.90 | 1.10 | 2.15 | 0.00 | - | 1 | 1 | 53.64% |
| VST240802C00100000 | 2024-06-28 1:24PM EDT | 100.00 | 1.43 | 1.25 | 2.65 | +1.43 | - | 2 | 10 | 60.01% |
| VST240802C00101000 | 2024-06-24 9:36AM EDT | 101.00 | 1.70 | 0.15 | 2.45 | 0.00 | - | 1 | 1 | 53.52% |
| VST240802C00102000 | 2024-06-27 2:51PM EDT | 102.00 | 1.72 | 1.20 | 1.65 | +1.72 | - | - | 1 | 57.35% |
| VST240802C00103000 | 2024-06-28 12:45PM EDT | 103.00 | 1.03 | 1.10 | 1.75 | -1.03 | -50.00% | 5 | 2 | 59.35% |
| VST240802C00105000 | 2024-06-28 2:25PM EDT | 105.00 | 0.87 | 0.90 | 2.20 | -0.41 | -32.03% | 4 | 11 | 65.09% |
| VST240802C00110000 | 2024-06-25 1:20PM EDT | 110.00 | 1.45 | 0.50 | 2.00 | 0.00 | - | 1 | 2 | 69.53% |
| VST240802C00115000 | 2024-06-25 9:47AM EDT | 115.00 | 1.10 | 0.20 | 0.95 | +1.10 | - | - | 4 | 63.82% |
| VST240802C00120000 | 2024-06-26 10:10AM EDT | 120.00 | 0.60 | 0.05 | 1.65 | +0.60 | - | - | 1 | 77.30% |
| VST240802C00125000 | 2024-06-28 12:20PM EDT | 125.00 | 0.13 | 0.00 | 1.55 | +0.13 | - | 24 | 0 | 82.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802P00060000 | 2024-06-28 12:17PM EDT | 60.00 | 0.21 | 0.05 | 0.30 | +0.21 | - | 24 | 1 | 63.67% |
| VST240802P00065000 | 2024-06-27 2:50PM EDT | 65.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 4 | 16 | 63.33% |
| VST240802P00070000 | 2024-06-28 12:39PM EDT | 70.00 | 0.98 | 0.65 | 1.10 | -0.45 | -31.47% | 1 | 161 | 58.91% |
| VST240802P00074000 | 2024-06-28 12:39PM EDT | 74.00 | 1.63 | 1.15 | 3.40 | +0.43 | +35.83% | 1 | 24 | 68.12% |
| VST240802P00075000 | 2024-06-28 3:15PM EDT | 75.00 | 1.86 | 0.70 | 1.75 | +0.11 | +6.29% | 21 | 20 | 57.42% |
| VST240802P00076000 | 2024-06-26 10:03AM EDT | 76.00 | 1.45 | 1.65 | 3.80 | 0.00 | - | 5 | 6 | 66.50% |
| VST240802P00077000 | 2024-06-27 9:30AM EDT | 77.00 | 2.88 | 1.05 | 2.25 | 0.00 | - | 4 | 6 | 56.96% |
| VST240802P00078000 | 2024-06-28 11:55AM EDT | 78.00 | 2.37 | 1.50 | 3.70 | +0.05 | +2.16% | 1 | 11 | 57.50% |
| VST240802P00079000 | 2024-06-26 10:17AM EDT | 79.00 | 2.25 | 1.50 | 2.90 | +2.25 | - | - | 4 | 57.12% |
| VST240802P00080000 | 2024-06-28 1:00PM EDT | 80.00 | 3.50 | 2.70 | 3.20 | +0.70 | +25.00% | 2 | 18 | 53.76% |
| VST240802P00081000 | 2024-06-27 11:49AM EDT | 81.00 | 3.95 | 2.30 | 3.60 | 0.00 | - | 1 | 14 | 56.65% |
| VST240802P00082000 | 2024-06-28 1:18PM EDT | 82.00 | 4.82 | 2.70 | 5.10 | +1.42 | +41.76% | 3 | 46 | 55.52% |
| VST240802P00083000 | 2024-06-25 10:07AM EDT | 83.00 | 3.25 | 3.40 | 4.40 | 0.00 | - | 1 | 3 | 51.15% |
| VST240802P00084000 | 2024-06-28 1:07PM EDT | 84.00 | 5.27 | 4.20 | 4.80 | -0.51 | -8.82% | 1 | 8 | 52.56% |
| VST240802P00085000 | 2024-06-28 2:07PM EDT | 85.00 | 5.83 | 4.20 | 5.30 | +1.23 | +26.74% | 1 | 17 | 50.24% |
| VST240802P00086000 | 2024-06-28 10:49AM EDT | 86.00 | 5.00 | 4.60 | 7.00 | +0.20 | +4.17% | 1 | 2 | 55.37% |
| VST240802P00093000 | 2024-06-20 10:27AM EDT | 93.00 | 9.71 | 9.30 | 10.60 | 0.00 | - | - | 1 | 53.08% |
| VST240802P00094000 | 2024-06-20 3:30PM EDT | 94.00 | 10.30 | 9.60 | 11.00 | 0.00 | - | - | 1 | 56.52% |
| VST240802P00095000 | 2024-06-20 10:24AM EDT | 95.00 | 10.90 | 10.90 | 11.70 | 0.00 | - | - | 1 | 51.73% |
| VST240802P00096000 | 2024-06-20 3:43PM EDT | 96.00 | 11.17 | 11.00 | 13.90 | 0.00 | - | - | 2 | 56.03% |
| VST240802P00099000 | 2024-06-26 10:01AM EDT | 99.00 | 11.40 | 13.70 | 14.90 | +11.40 | - | - | 3 | 56.89% |
© 2024 Yahoo. All rights reserved.