Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.90 | 0.00 | - | 5 | 3 | 13.00 | 0.90 | 0.00 | - | 2 | 3 |
| 75.40 | 0.00 | - | 1 | 10 | 15.00 | 0.25 | 0.00 | - | 15 | 41 |
| 10.50 | 0.00 | - | 15 | 2,606 | 18.00 | 0.10 | 0.00 | - | 2 | 37 |
| 86.00 | 0.00 | - | 1 | 1,551 | 20.00 | 0.10 | 0.00 | - | 10 | 2,553 |
| 52.42 | 0.00 | - | 1 | 863 | 22.00 | 0.25 | 0.00 | - | 1 | 79 |
| 63.57 | +19.77 | +45.14% | 3 | 0 | 23.00 | 0.28 | 0.00 | - | 5 | 698 |
| 60.88 | 0.00 | - | 15 | 436 | 25.00 | 0.05 | 0.00 | - | 5 | 914 |
| 70.85 | 0.00 | - | 1 | 479 | 27.00 | 0.20 | 0.00 | - | 1 | 1,951 |
| 57.19 | -19.25 | -25.18% | 1 | 295 | 30.00 | 0.34 | 0.00 | - | 1 | 80 |
| 37.68 | 0.00 | - | 9 | 524 | 32.00 | 0.55 | 0.00 | - | 6 | 262 |
| 57.37 | 0.00 | - | 1 | 499 | 35.00 | 0.50 | 0.00 | - | 3 | 457 |
| 60.20 | 0.00 | - | 4 | 342 | 37.00 | 0.30 | 0.00 | - | 1 | 2,469 |
| 47.10 | 0.00 | - | 3 | 322 | 40.00 | 0.51 | 0.00 | - | 11 | 432 |
| 30.71 | 0.00 | - | 1 | 62 | 42.00 | 1.05 | 0.00 | - | 1 | 443 |
| 41.70 | 0.00 | - | 100 | 382 | 45.00 | 1.15 | -0.08 | -6.50% | 2 | 620 |
| 6.12 | 0.00 | - | 10 | 12 | 47.00 | 1.15 | 0.00 | - | 1 | 93 |
| 39.21 | -0.69 | -1.73% | 768 | 1,204 | 50.00 | 1.57 | 0.00 | - | 10 | 178 |
| 43.84 | 0.00 | - | 2 | 36 | 52.50 | 2.05 | 0.00 | - | 1 | 136 |
| 35.90 | -2.10 | -5.53% | 3 | 1,061 | 55.00 | 2.30 | 0.00 | - | 1 | 313 |
| 17.10 | 0.00 | - | 80 | 52 | 57.50 | 3.10 | +0.40 | +14.81% | 4 | 484 |
| 31.04 | -0.96 | -3.00% | 70 | 422 | 60.00 | 3.70 | +0.50 | +15.62% | 3 | 492 |
| 29.50 | 0.00 | - | 1 | 35 | 62.50 | 4.30 | 0.00 | - | 1 | 900 |
| 29.57 | 0.00 | - | 5 | 458 | 65.00 | 4.47 | 0.00 | - | 3 | 982 |
| 27.60 | +0.20 | +0.73% | 1 | 186 | 67.50 | 5.63 | 0.00 | - | 1 | 419 |
| 28.90 | 0.00 | - | 225 | 696 | 70.00 | 5.20 | 0.00 | - | 2 | 1,358 |
| 22.80 | 0.00 | - | 1 | 50 | 72.50 | 6.10 | 0.00 | - | 1 | 59 |
| 24.12 | 0.00 | - | 10 | 465 | 75.00 | 8.35 | +1.35 | +19.29% | 2 | 99 |
| 21.93 | 0.00 | - | 8 | 66 | 77.50 | 7.90 | 0.00 | - | 12 | 107 |
| 20.14 | 0.00 | - | 5 | 1,619 | 80.00 | 10.89 | +2.19 | +25.17% | 1 | 507 |
| 18.75 | 0.00 | - | 2 | 204 | 82.50 | 10.00 | 0.00 | - | 390 | 391 |
| 16.02 | 0.00 | - | 6 | 644 | 85.00 | 11.00 | 0.00 | - | 10 | 210 |
| 14.91 | 0.00 | - | 2 | 43 | 87.50 | 14.06 | -0.54 | -3.70% | 2 | 21 |
| 14.40 | -0.20 | -1.37% | 3 | 1,647 | 90.00 | 14.18 | 0.00 | - | 10 | 141 |
| 15.50 | 0.00 | - | 25 | 64 | 92.50 | 16.40 | 0.00 | - | 1 | 78 |
| 12.30 | -1.29 | -9.49% | 1 | 438 | 95.00 | 19.20 | 0.00 | - | 2 | 32 |
| 10.30 | 0.00 | - | 15 | 35 | 97.50 | 20.35 | 0.00 | - | 8 | 39 |
| 11.44 | +1.54 | +15.56% | 3 | 866 | 100.00 | 22.26 | +2.96 | +15.34% | 10 | 145 |
| 9.50 | -1.56 | -14.10% | 1 | 277 | 105.00 | 21.30 | 0.00 | - | 2 | 67 |
| 8.20 | 0.00 | - | 61 | 1,021 | 110.00 | 17.40 | 0.00 | - | 3 | 51 |
| 7.20 | -0.45 | -5.88% | 275 | 344 | 115.00 | 27.60 | 0.00 | - | 52 | 129 |
| 6.54 | 0.00 | - | 13 | 1,007 | 120.00 | 25.00 | 0.00 | - | 1 | 145 |
| 4.80 | 0.00 | - | 10 | 845 | 125.00 | 35.40 | 0.00 | - | 27 | 28 |
| 5.00 | 0.00 | - | 596 | 676 | 130.00 | 31.30 | 0.00 | - | 1 | 1 |
| 4.20 | 0.00 | - | 1 | 59 | 135.00 | 35.00 | 0.00 | - | 6 | 5 |
| 3.80 | -0.40 | -9.52% | 1 | 2,796 | 140.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 29 | 29 | 145.00 | - | - | - | - | - |
| 2.70 | -0.10 | -3.57% | 2 | 18 | 150.00 | - | - | - | - | - |
| 2.50 | -0.25 | -9.09% | 3 | 11,711 | 155.00 | 63.60 | 0.00 | - | 4 | 4 |
© 2024 Yahoo. All rights reserved.