Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117C00013000 | 2024-02-29 12:56PM EDT | 13.00 | 40.90 | 54.50 | 59.40 | 0.00 | - | 5 | 3 | 0.00% |
| VST250117C00015000 | 2024-05-13 3:53PM EDT | 15.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00018000 | 2023-08-02 11:03AM EDT | 18.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 15 | 2,606 | 0.00% |
| VST250117C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00022000 | 2024-04-08 9:49AM EDT | 22.00 | 52.42 | 64.10 | 68.20 | 0.00 | - | 1 | 863 | 0.00% |
| VST250117C00023000 | 2024-04-22 12:14PM EDT | 23.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VST250117C00025000 | 2024-04-30 2:03PM EDT | 25.00 | 52.70 | 79.20 | 83.40 | 0.00 | - | 1 | 421 | 296.14% |
| VST250117C00027000 | 2024-05-31 11:16AM EDT | 27.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00030000 | 2024-05-28 11:56AM EDT | 30.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VST250117C00032000 | 2024-04-23 11:20AM EDT | 32.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 9 | 524 | 0.00% |
| VST250117C00035000 | 2024-06-04 11:49AM EDT | 35.00 | 53.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VST250117C00037000 | 2024-05-23 9:30AM EDT | 37.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST250117C00040000 | 2024-04-19 2:58PM EDT | 40.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| VST250117C00042000 | 2024-04-02 11:48AM EDT | 42.00 | 30.71 | 37.70 | 42.50 | 0.00 | - | 1 | 62 | 0.00% |
| VST250117C00045000 | 2024-05-31 10:23AM EDT | 45.00 | 52.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST250117C00047000 | 2024-02-22 12:24PM EDT | 47.00 | 6.12 | 23.00 | 25.80 | 0.00 | - | 10 | 12 | 0.00% |
| VST250117C00050000 | 2024-05-31 9:44AM EDT | 50.00 | 53.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST250117C00052500 | 2024-05-13 9:30AM EDT | 52.50 | 43.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST250117C00055000 | 2024-05-08 2:34PM EDT | 55.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| VST250117C00057500 | 2024-03-28 2:04PM EDT | 57.50 | 17.10 | 19.50 | 21.80 | 0.00 | - | 80 | 52 | 0.00% |
| VST250117C00060000 | 2024-06-04 11:42AM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00062500 | 2024-06-04 11:06AM EDT | 62.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00065000 | 2024-06-05 3:05PM EDT | 65.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00067500 | 2024-06-03 3:15PM EDT | 67.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VST250117C00070000 | 2024-06-04 10:17AM EDT | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00072500 | 2024-06-04 11:49AM EDT | 72.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00075000 | 2024-06-04 12:01PM EDT | 75.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VST250117C00077500 | 2024-06-03 3:43PM EDT | 77.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VST250117C00080000 | 2024-06-04 9:48AM EDT | 80.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117C00082500 | 2024-06-04 3:09PM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST250117C00085000 | 2024-06-04 3:12PM EDT | 85.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| VST250117C00087500 | 2024-06-04 3:12PM EDT | 87.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST250117C00090000 | 2024-06-05 1:38PM EDT | 90.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VST250117C00092500 | 2024-06-04 3:12PM EDT | 92.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| VST250117C00095000 | 2024-06-05 1:40PM EDT | 95.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| VST250117C00097500 | 2024-06-04 3:12PM EDT | 97.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VST250117C00100000 | 2024-06-05 1:49PM EDT | 100.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| VST250117C00105000 | 2024-06-05 10:24AM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST250117C00110000 | 2024-06-05 3:10PM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VST250117C00115000 | 2024-06-05 9:43AM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VST250117C00120000 | 2024-06-05 3:11PM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| VST250117C00125000 | 2024-06-05 3:59PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VST250117C00130000 | 2024-06-05 3:59PM EDT | 130.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| VST250117C00135000 | 2024-06-04 10:32AM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST250117C00140000 | 2024-06-05 1:08PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VST250117C00145000 | 2024-06-03 11:21AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| VST250117C00150000 | 2024-06-05 10:16AM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VST250117C00155000 | 2024-06-05 3:31PM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117P00013000 | 2023-01-12 4:21PM EDT | 13.00 | 0.90 | 0.35 | 1.25 | 0.00 | - | 2 | 3 | 153.13% |
| VST250117P00015000 | 2023-09-05 3:47PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 41 | 122.27% |
| VST250117P00018000 | 2023-12-26 2:54PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 90.04% |
| VST250117P00020000 | 2024-05-31 11:52AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST250117P00022000 | 2024-01-24 4:45PM EDT | 22.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 79 | 108.64% |
| VST250117P00023000 | 2024-01-30 11:09AM EDT | 23.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 698 | 93.75% |
| VST250117P00025000 | 2024-03-27 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 914 | 106.54% |
| VST250117P00027000 | 2024-05-01 3:12PM EDT | 27.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1,951 | 94.38% |
| VST250117P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | 1 | 80 | 90.33% |
| VST250117P00032000 | 2024-02-28 11:29AM EDT | 32.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 6 | 262 | 70.70% |
| VST250117P00035000 | 2024-06-05 1:23PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST250117P00037000 | 2024-06-05 10:19AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VST250117P00040000 | 2024-06-03 2:44PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VST250117P00042000 | 2024-03-21 12:11PM EDT | 42.00 | 1.05 | 1.35 | 1.65 | 0.00 | - | 1 | 443 | 74.68% |
| VST250117P00045000 | 2024-05-31 1:04PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VST250117P00047000 | 2024-04-09 10:37AM EDT | 47.00 | 2.05 | 0.25 | 1.80 | 0.00 | - | 5 | 93 | 59.50% |
| VST250117P00050000 | 2024-06-03 2:44PM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VST250117P00052500 | 2024-06-05 2:00PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST250117P00055000 | 2024-06-05 11:39AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST250117P00057500 | 2024-06-05 10:57AM EDT | 57.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VST250117P00060000 | 2024-06-05 1:21PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VST250117P00062500 | 2024-05-22 12:47PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VST250117P00065000 | 2024-06-05 9:42AM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST250117P00067500 | 2024-06-05 12:36PM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST250117P00070000 | 2024-06-05 3:07PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST250117P00072500 | 2024-06-04 9:51AM EDT | 72.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST250117P00075000 | 2024-06-05 2:05PM EDT | 75.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VST250117P00077500 | 2024-05-29 2:27PM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST250117P00080000 | 2024-06-05 2:18PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST250117P00082500 | 2024-06-04 10:55AM EDT | 82.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VST250117P00085000 | 2024-06-05 2:52PM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VST250117P00087500 | 2024-05-23 12:51PM EDT | 87.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST250117P00090000 | 2024-06-05 3:17PM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| VST250117P00092500 | 2024-06-05 10:44AM EDT | 92.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117P00095000 | 2024-06-05 11:56AM EDT | 95.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST250117P00097500 | 2024-06-05 10:43AM EDT | 97.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117P00100000 | 2024-06-05 2:12PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST250117P00105000 | 2024-06-05 3:10PM EDT | 105.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 110.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VST250117P00115000 | 2024-06-03 3:16PM EDT | 115.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VST250117P00120000 | 2024-05-30 12:20PM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117P00125000 | 2024-06-03 10:27AM EDT | 125.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VST250117P00130000 | 2024-05-28 10:26AM EDT | 130.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST250117P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VST250117P00155000 | 2024-06-03 9:58AM EDT | 155.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.