Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 28.00 | 0.40 | 0.00 | - | - | 10 |
| 60.88 | 0.00 | - | 1 | 2 | 30.00 | 0.07 | 0.00 | - | 12 | 29 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | - | 1 |
| 51.81 | -13.09 | -20.17% | 3 | 33 | 35.00 | 0.50 | 0.00 | - | 1,700 | 249 |
| - | - | - | - | - | 36.00 | 0.15 | 0.00 | - | - | 2 |
| 10.00 | 0.00 | - | 1 | 1 | 37.00 | 0.15 | 0.00 | - | 16 | 18 |
| - | - | - | - | - | 39.00 | 0.20 | 0.00 | - | - | 16 |
| 47.38 | -0.93 | -1.93% | 740 | 1,678 | 40.00 | 0.25 | 0.00 | - | - | 10 |
| 30.90 | 0.00 | - | 1 | 28 | 41.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 5 | 53 | 42.00 | 0.40 | 0.00 | - | 10 | 46 |
| 20.96 | 0.00 | - | - | 7 | 43.00 | 0.50 | 0.00 | - | 1 | 12 |
| 6.50 | 0.00 | - | - | 23 | 44.00 | 1.25 | 0.00 | - | - | 250 |
| 41.25 | 0.00 | - | 1 | 28 | 45.00 | 0.32 | 0.00 | - | 70 | 40 |
| 31.80 | 0.00 | - | 1 | 1 | 46.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 8 | 4 | 47.00 | 2.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 48.00 | 1.00 | 0.00 | - | 8 | 2,263 |
| 12.95 | 0.00 | - | 1 | 4 | 49.00 | 0.80 | 0.00 | - | 1 | 29 |
| 37.68 | -4.87 | -11.45% | 40 | 53 | 50.00 | 0.80 | 0.00 | - | 451 | 1,526 |
| 20.30 | 0.00 | - | 8 | 11 | 52.50 | 1.05 | +0.79 | +303.85% | 1 | 137 |
| 25.17 | 0.00 | - | 4 | 579 | 55.00 | 0.90 | 0.00 | - | 8 | 2,192 |
| 22.85 | 0.00 | - | 1 | 102 | 57.50 | 1.00 | 0.00 | - | 1 | 431 |
| 33.00 | 0.00 | - | 2 | 525 | 60.00 | 1.74 | 0.00 | - | 3 | 1,687 |
| 24.80 | 0.00 | - | 2 | 26 | 62.50 | 2.50 | 0.00 | - | 1 | 400 |
| 24.68 | +0.88 | +3.70% | 11 | 1,178 | 65.00 | 2.60 | 0.00 | - | 1 | 956 |
| 22.00 | 0.00 | - | 8 | 126 | 67.50 | 2.53 | 0.00 | - | 2 | 677 |
| 20.20 | 0.00 | - | 8 | 206 | 70.00 | 4.20 | +0.40 | +10.53% | 6 | 3,773 |
| 18.60 | 0.00 | - | 9 | 64 | 72.50 | 4.05 | 0.00 | - | 2 | 82 |
| 19.50 | 0.00 | - | 193 | 999 | 75.00 | 5.90 | +1.63 | +38.17% | 8 | 205 |
| 14.52 | 0.00 | - | 4 | 164 | 77.50 | 6.80 | 0.00 | - | 50 | 184 |
| 15.50 | -0.30 | -1.90% | 3 | 2,519 | 80.00 | 7.10 | 0.00 | - | 2 | 434 |
| 13.13 | 0.00 | - | 2 | 212 | 82.50 | 9.20 | +2.00 | +27.78% | 3 | 172 |
| 12.80 | -0.80 | -5.88% | 20 | 196 | 85.00 | 9.60 | 0.00 | - | 2 | 495 |
| 12.40 | 0.00 | - | 16 | 56 | 87.50 | 11.49 | +2.19 | +23.55% | 10 | 113 |
| 10.60 | -0.78 | -6.85% | 11 | 1,602 | 90.00 | 12.60 | +0.70 | +5.88% | 24 | 658 |
| 9.84 | -0.76 | -7.17% | 10 | 92 | 92.50 | 13.20 | 0.00 | - | 46 | 226 |
| 8.90 | -0.40 | -4.30% | 13 | 261 | 95.00 | 16.60 | 0.00 | - | 1 | 310 |
| 7.80 | -1.05 | -11.86% | 9 | 233 | 97.50 | 14.80 | 0.00 | - | 23 | 193 |
| 7.10 | -0.90 | -11.25% | 4 | 2,064 | 100.00 | 16.29 | 0.00 | - | 2 | 1,508 |
| 5.70 | -0.90 | -13.64% | 8 | 274 | 105.00 | 24.10 | 0.00 | - | 1 | 443 |
| 4.80 | -0.40 | -7.69% | 2 | 617 | 110.00 | 21.50 | 0.00 | - | 17 | 83 |
| 4.20 | +0.20 | +5.00% | 40 | 721 | 115.00 | 25.10 | 0.00 | - | 1 | 3 |
| 3.70 | 0.00 | - | 1 | 154 | 120.00 | - | - | - | - | - |
| 2.55 | -0.65 | -20.31% | 2 | 67 | 125.00 | - | - | - | - | - |
| 2.23 | -0.27 | -10.80% | 9 | 61 | 130.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 16 | 105 | 135.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 3 | 53 | 140.00 | - | - | - | - | - |
| 1.25 | -2.05 | -62.12% | 1 | 1 | 145.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 1 | 150.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 120 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.