Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-04-16 11:20AM EDT | 30.00 | 36.60 | 62.70 | 67.00 | 0.00 | - | 1 | 2 | 136.62% |
| VST241018C00035000 | 2024-05-31 11:34AM EDT | 35.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-06-04 11:24AM EDT | 40.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 18 | 1,678 | 0.00% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-03-18 3:20PM EDT | 45.00 | 19.80 | 23.60 | 27.80 | 0.00 | - | 9 | 28 | 0.00% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 150.62% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-05-31 11:44AM EDT | 50.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 110.30% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 48.20 | 52.10 | 0.00 | - | 4 | 579 | 158.57% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 45.90 | 48.40 | 0.00 | - | 1 | 102 | 146.30% |
| VST241018C00060000 | 2024-06-04 9:49AM EDT | 60.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| VST241018C00062500 | 2024-06-04 9:42AM EDT | 62.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| VST241018C00065000 | 2024-06-04 11:29AM EDT | 65.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,191 | 0.00% |
| VST241018C00067500 | 2024-05-17 2:44PM EDT | 67.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| VST241018C00070000 | 2024-06-03 3:11PM EDT | 70.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| VST241018C00072500 | 2024-05-13 12:57PM EDT | 72.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| VST241018C00075000 | 2024-06-04 11:39AM EDT | 75.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 999 | 0.00% |
| VST241018C00077500 | 2024-06-03 1:47PM EDT | 77.50 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 0.00% |
| VST241018C00080000 | 2024-06-05 10:55AM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,522 | 0.00% |
| VST241018C00082500 | 2024-06-04 1:02PM EDT | 82.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| VST241018C00085000 | 2024-06-04 10:43AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| VST241018C00087500 | 2024-06-05 9:37AM EDT | 87.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| VST241018C00090000 | 2024-06-05 3:53PM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 24 | 1,488 | 0.00% |
| VST241018C00092500 | 2024-06-05 3:18PM EDT | 92.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| VST241018C00095000 | 2024-06-05 2:58PM EDT | 95.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 33 | 198 | 0.78% |
| VST241018C00097500 | 2024-06-05 2:23PM EDT | 97.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| VST241018C00100000 | 2024-06-05 3:50PM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 269 | 1,926 | 3.13% |
| VST241018C00105000 | 2024-06-05 1:00PM EDT | 105.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| VST241018C00110000 | 2024-06-05 11:11AM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 577 | 6.25% |
| VST241018C00115000 | 2024-06-05 11:11AM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 818 | 6.25% |
| VST241018C00120000 | 2024-06-05 1:40PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 12.50% |
| VST241018C00125000 | 2024-06-05 12:53PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| VST241018C00130000 | 2024-06-04 11:02AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 12.50% |
| VST241018C00135000 | 2024-06-04 11:26AM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| VST241018C00140000 | 2024-06-04 9:45AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 12.50% |
| VST241018C00145000 | 2024-05-29 11:03AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VST241018C00150000 | 2024-06-03 2:55PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VST241018C00155000 | 2024-06-05 11:29AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 105.66% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 113.18% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1,700 | 249 | 95.26% |
| VST241018P00037000 | 2024-02-15 12:39PM EDT | 37.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 2 | 3 | 95.21% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 63.77% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 67.72% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 86.77% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 40 | 25.00% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 72.63% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 8 | 2,263 | 69.09% |
| VST241018P00049000 | 2024-03-05 2:38PM EDT | 49.00 | 2.32 | 0.90 | 1.70 | 0.00 | - | 1 | 24 | 78.47% |
| VST241018P00050000 | 2024-06-03 9:56AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,555 | 25.00% |
| VST241018P00052500 | 2024-05-28 9:30AM EDT | 52.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 25.00% |
| VST241018P00055000 | 2024-06-04 3:55PM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 25.00% |
| VST241018P00057500 | 2024-05-29 9:55AM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 12.50% |
| VST241018P00060000 | 2024-06-04 11:57AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 12.50% |
| VST241018P00062500 | 2024-05-29 9:30AM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 12.50% |
| VST241018P00065000 | 2024-06-04 1:17PM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 948 | 12.50% |
| VST241018P00067500 | 2024-05-31 10:17AM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 679 | 12.50% |
| VST241018P00070000 | 2024-06-05 10:50AM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 1,740 | 12.50% |
| VST241018P00072500 | 2024-06-03 11:15AM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| VST241018P00075000 | 2024-06-05 10:36AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 6.25% |
| VST241018P00077500 | 2024-06-05 12:02PM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 6.25% |
| VST241018P00080000 | 2024-06-05 11:36AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 64 | 413 | 6.25% |
| VST241018P00082500 | 2024-06-05 11:31AM EDT | 82.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 117 | 154 | 6.25% |
| VST241018P00085000 | 2024-06-05 10:08AM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 487 | 3.13% |
| VST241018P00087500 | 2024-06-04 1:51PM EDT | 87.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 3.13% |
| VST241018P00090000 | 2024-06-05 10:14AM EDT | 90.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| VST241018P00092500 | 2024-06-04 3:15PM EDT | 92.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 23 | 120 | 0.39% |
| VST241018P00095000 | 2024-06-04 3:28PM EDT | 95.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 0.00% |
| VST241018P00097500 | 2024-06-05 3:17PM EDT | 97.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| VST241018P00100000 | 2024-06-05 9:42AM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,508 | 0.00% |
| VST241018P00105000 | 2024-06-04 10:03AM EDT | 105.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 31 | 443 | 0.00% |
| VST241018P00110000 | 2024-06-03 11:31AM EDT | 110.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 0.00% |
| VST241018P00115000 | 2024-06-03 2:30PM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.