Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-03 9:30AM EDT | 50.00 | 32.08 | 44.10 | 46.50 | 0.00 | - | 10 | 11 | 90.33% |
| VST240816C00052500 | 2024-03-08 12:00PM EDT | 52.50 | 10.52 | 22.70 | 25.00 | 0.00 | - | 2 | 1 | 0.00% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00057500 | 2024-05-07 9:30AM EDT | 57.50 | 27.00 | 37.10 | 38.80 | 0.00 | - | 1 | 75 | 69.58% |
| VST240816C00060000 | 2024-05-07 9:30AM EDT | 60.00 | 24.80 | 34.70 | 36.30 | 0.00 | - | 23 | 1,191 | 64.70% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 32.30 | 33.20 | 0.00 | - | 1 | 574 | 42.68% |
| VST240816C00065000 | 2024-05-10 11:57AM EDT | 65.00 | 29.20 | 29.20 | 31.90 | -0.57 | -1.91% | 1 | 445 | 64.94% |
| VST240816C00067500 | 2024-05-14 11:42AM EDT | 67.50 | 24.85 | 28.00 | 28.70 | 0.00 | - | 2 | 230 | 49.22% |
| VST240816C00070000 | 2024-05-20 12:50PM EDT | 70.00 | 22.90 | 25.90 | 27.00 | 0.00 | - | 1 | 377 | 56.42% |
| VST240816C00072500 | 2024-05-16 12:24PM EDT | 72.50 | 24.86 | 23.70 | 24.10 | 0.00 | - | 4 | 96 | 46.78% |
| VST240816C00075000 | 2024-05-17 12:14PM EDT | 75.00 | 22.92 | 21.60 | 22.20 | 0.00 | - | 2 | 387 | 49.10% |
| VST240816C00077500 | 2024-05-16 12:24PM EDT | 77.50 | 20.73 | 19.00 | 19.90 | 0.00 | - | 4 | 133 | 46.28% |
| VST240816C00080000 | 2024-05-20 11:18AM EDT | 80.00 | 19.50 | 17.60 | 18.80 | +4.00 | +25.81% | 2 | 649 | 52.81% |
| VST240816C00082500 | 2024-05-15 11:38AM EDT | 82.50 | 17.60 | 15.70 | 16.30 | 0.00 | - | 1 | 192 | 47.41% |
| VST240816C00085000 | 2024-05-22 3:45PM EDT | 85.00 | 14.20 | 14.10 | 15.20 | 0.00 | - | 1 | 434 | 51.26% |
| VST240816C00087500 | 2024-05-20 11:39AM EDT | 87.50 | 10.60 | 12.50 | 12.80 | 0.00 | - | 201 | 520 | 45.97% |
| VST240816C00090000 | 2024-05-23 10:51AM EDT | 90.00 | 11.10 | 11.10 | 11.40 | +0.92 | +9.04% | 22 | 1,145 | 46.38% |
| VST240816C00092500 | 2024-05-23 10:34AM EDT | 92.50 | 9.85 | 9.70 | 10.00 | +0.15 | +1.55% | 3 | 59 | 46.06% |
| VST240816C00095000 | 2024-05-23 10:04AM EDT | 95.00 | 7.70 | 8.50 | 8.80 | -0.90 | -10.47% | 8 | 3,758 | 46.19% |
| VST240816C00097500 | 2024-05-23 10:40AM EDT | 97.50 | 7.50 | 7.40 | 7.60 | +0.50 | +7.14% | 1 | 311 | 45.69% |
| VST240816C00100000 | 2024-05-23 10:51AM EDT | 100.00 | 6.55 | 6.50 | 6.70 | -0.06 | -0.91% | 79 | 8,492 | 46.22% |
| VST240816C00105000 | 2024-05-23 9:38AM EDT | 105.00 | 4.54 | 4.80 | 5.00 | -0.04 | -0.87% | 71 | 6,280 | 46.11% |
| VST240816C00110000 | 2024-05-23 9:59AM EDT | 110.00 | 3.40 | 3.50 | 3.70 | -0.10 | -2.86% | 6 | 728 | 46.19% |
| VST240816C00115000 | 2024-05-22 3:55PM EDT | 115.00 | 3.50 | 2.60 | 2.75 | +0.75 | +27.27% | 50 | 469 | 46.58% |
| VST240816C00120000 | 2024-05-23 10:26AM EDT | 120.00 | 1.85 | 1.85 | 2.00 | +0.10 | +5.71% | 3 | 121 | 46.69% |
| VST240816C00125000 | 2024-05-20 9:33AM EDT | 125.00 | 1.83 | 1.35 | 1.50 | 0.00 | - | 1 | 39 | 47.36% |
| VST240816C00130000 | 2024-05-23 9:41AM EDT | 130.00 | 1.30 | 0.95 | 1.10 | +0.35 | +36.84% | 25 | 672 | 47.68% |
| VST240816C00135000 | 2024-05-23 9:40AM EDT | 135.00 | 0.96 | 0.70 | 0.80 | +0.26 | +37.14% | 5 | 4 | 47.95% |
| VST240816C00140000 | 2024-05-20 3:58PM EDT | 140.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 23 | 48.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 104.98% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 45.00 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 99.71% |
| VST240816P00050000 | 2024-05-06 11:35AM EDT | 50.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 27 | 78.52% |
| VST240816P00052500 | 2024-05-06 9:30AM EDT | 52.50 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 1,011 | 74.80% |
| VST240816P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 11 | 775 | 58.50% |
| VST240816P00057500 | 2024-05-03 10:09AM EDT | 57.50 | 1.25 | 0.05 | 1.45 | 0.00 | - | 166 | 307 | 70.26% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 60.00 | 2.60 | 0.05 | 1.55 | 0.00 | - | 1 | 589 | 66.36% |
| VST240816P00062500 | 2024-05-10 11:02AM EDT | 62.50 | 0.32 | 0.30 | 0.60 | 0.00 | - | 3 | 407 | 54.10% |
| VST240816P00065000 | 2024-05-13 1:41PM EDT | 65.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 250 | 339 | 53.17% |
| VST240816P00067500 | 2024-05-17 9:46AM EDT | 67.50 | 0.65 | 0.65 | 0.80 | 0.00 | - | 60 | 91 | 51.12% |
| VST240816P00070000 | 2024-05-22 11:39AM EDT | 70.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 260 | 603 | 50.27% |
| VST240816P00072500 | 2024-05-20 3:45PM EDT | 72.50 | 1.32 | 1.10 | 1.30 | -0.18 | -12.00% | 2 | 142 | 50.27% |
| VST240816P00075000 | 2024-05-20 12:25PM EDT | 75.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 2 | 181 | 49.41% |
| VST240816P00077500 | 2024-05-23 10:50AM EDT | 77.50 | 2.00 | 1.90 | 2.10 | +0.23 | +12.99% | 1 | 208 | 48.85% |
| VST240816P00080000 | 2024-05-20 2:36PM EDT | 80.00 | 3.09 | 2.45 | 2.85 | 0.00 | - | 8 | 171 | 49.98% |
| VST240816P00082500 | 2024-05-22 11:39AM EDT | 82.50 | 3.25 | 3.00 | 3.30 | 0.00 | - | 262 | 438 | 48.00% |
| VST240816P00085000 | 2024-05-22 3:58PM EDT | 85.00 | 3.97 | 3.80 | 4.10 | 0.00 | - | 14 | 128 | 47.89% |
| VST240816P00087500 | 2024-05-22 2:10PM EDT | 87.50 | 4.90 | 4.70 | 5.00 | 0.00 | - | 32 | 99 | 47.71% |
| VST240816P00090000 | 2024-05-22 3:58PM EDT | 90.00 | 5.78 | 5.70 | 6.00 | 0.00 | - | 41 | 218 | 47.42% |
| VST240816P00092500 | 2024-05-22 2:05PM EDT | 92.50 | 7.60 | 6.90 | 7.10 | +0.50 | +7.58% | 1 | 193 | 47.07% |
| VST240816P00095000 | 2024-05-22 3:37PM EDT | 95.00 | 8.20 | 8.20 | 8.40 | 0.00 | - | 21 | 711 | 47.19% |
| VST240816P00097500 | 2024-05-23 10:11AM EDT | 97.50 | 9.80 | 9.60 | 9.80 | +0.10 | +1.03% | 3 | 225 | 47.22% |
| VST240816P00100000 | 2024-05-22 3:51PM EDT | 100.00 | 11.40 | 11.10 | 11.40 | 0.00 | - | 2 | 1,234 | 47.74% |
| VST240816P00105000 | 2024-05-17 3:50PM EDT | 105.00 | 14.80 | 14.30 | 14.60 | 0.00 | - | 8 | 8 | 47.14% |
© 2024 Yahoo. All rights reserved.