Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417C00030000 | 2024-04-16 11:20AM EDT | 30.00 | 37.25 | 62.60 | 67.50 | 0.00 | - | 1 | 1 | 175.00% |
| VST250417C00040000 | 2024-03-01 3:21PM EDT | 40.00 | 17.15 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| VST250417C00045000 | 2024-04-16 10:58AM EDT | 45.00 | 25.22 | 49.00 | 54.00 | 0.00 | - | 2 | 2 | 125.98% |
| VST250417C00050000 | 2024-05-15 9:30AM EDT | 50.00 | 47.00 | 36.90 | 38.30 | 0.00 | - | 1 | 6 | 60.91% |
| VST250417C00052500 | 2024-05-08 1:23PM EDT | 52.50 | 37.50 | 33.80 | 36.20 | 0.00 | - | 5 | 10 | 56.06% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 55.00 | 30.60 | 46.00 | 49.90 | 0.00 | - | 2 | 28 | 130.47% |
| VST250417C00060000 | 2024-04-16 9:40AM EDT | 60.00 | 16.90 | 40.40 | 42.90 | 0.00 | - | 1 | 4 | 110.14% |
| VST250417C00062500 | 2024-04-25 9:47AM EDT | 62.50 | 17.80 | 43.90 | 46.60 | 0.00 | - | 1 | 4 | 131.09% |
| VST250417C00065000 | 2024-06-05 1:55PM EDT | 65.00 | 34.20 | 26.50 | 27.60 | 0.00 | - | 3 | 848 | 57.63% |
| VST250417C00067500 | 2024-03-20 1:08PM EDT | 67.50 | 11.25 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| VST250417C00070000 | 2024-06-06 11:12AM EDT | 70.00 | 26.20 | 23.80 | 24.40 | -0.80 | -2.96% | 5 | 4 | 56.98% |
| VST250417C00072500 | 2024-05-20 11:25AM EDT | 72.50 | 28.01 | 22.00 | 23.00 | 0.00 | - | 1 | 59 | 55.86% |
| VST250417C00075000 | 2024-06-04 10:34AM EDT | 75.00 | 25.00 | 21.30 | 21.80 | 0.00 | - | 8 | 140 | 56.92% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 77.50 | 10.90 | 32.80 | 34.50 | 0.00 | - | - | 215 | 104.85% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 80.00 | 23.70 | 18.80 | 19.50 | 0.00 | - | 4 | 32 | 56.51% |
| VST250417C00082500 | 2024-06-04 3:55PM EDT | 82.50 | 21.42 | - | - | 0.00 | - | - | - | 0.00% |
| VST250417C00085000 | 2024-06-04 1:20PM EDT | 85.00 | 16.39 | 16.50 | 16.80 | -3.00 | -15.47% | 1 | 71 | 55.04% |
| VST250417C00087500 | 2024-06-04 11:12AM EDT | 87.50 | 17.57 | - | - | 0.00 | - | - | - | 0.00% |
| VST250417C00090000 | 2024-06-06 11:35AM EDT | 90.00 | 15.20 | 14.60 | 14.90 | -1.60 | -9.52% | 50 | 125 | 54.88% |
| VST250417C00092500 | 2024-06-06 10:55AM EDT | 92.50 | 15.60 | 13.60 | 14.10 | -2.90 | -15.68% | 1 | 25 | 54.71% |
| VST250417C00095000 | 2024-06-06 11:52AM EDT | 95.00 | 12.90 | 12.80 | 13.20 | -3.20 | -19.88% | 35 | 67 | 54.55% |
| VST250417C00097500 | 2024-06-03 9:36AM EDT | 97.50 | 19.00 | 11.90 | 12.30 | 0.00 | - | 1 | 14 | 54.08% |
| VST250417C00100000 | 2024-06-04 1:37PM EDT | 100.00 | 12.50 | 11.10 | 11.60 | -1.10 | -8.09% | 2 | 96 | 53.96% |
| VST250417C00105000 | 2024-06-04 10:25AM EDT | 105.00 | 12.20 | 9.70 | 10.20 | 0.00 | - | 2 | 80 | 53.63% |
| VST250417C00110000 | 2024-06-06 10:28AM EDT | 110.00 | 10.20 | 8.50 | 9.00 | -1.52 | -12.97% | 2 | 128 | 53.45% |
| VST250417C00115000 | 2024-06-04 10:53AM EDT | 115.00 | 8.83 | 7.50 | 7.90 | 0.00 | - | 12 | 16 | 53.31% |
| VST250417C00120000 | 2024-06-04 11:01AM EDT | 120.00 | 7.75 | 6.50 | 7.00 | 0.00 | - | 2 | 21 | 53.11% |
| VST250417C00125000 | 2024-06-04 10:13AM EDT | 125.00 | 7.60 | 5.50 | 6.10 | 0.00 | - | 1 | 3 | 52.49% |
| VST250417C00130000 | 2024-06-06 11:30AM EDT | 130.00 | 5.70 | 4.70 | 5.40 | -0.30 | -5.00% | 17 | 15 | 52.22% |
| VST250417C00135000 | 2024-06-04 3:50PM EDT | 135.00 | 5.90 | 4.10 | 4.80 | 0.00 | - | 28 | 149 | 52.22% |
| VST250417C00140000 | 2024-06-05 11:49AM EDT | 140.00 | 5.90 | 3.70 | 4.30 | 0.00 | - | 10 | 170 | 52.54% |
| VST250417C00155000 | 2024-06-03 2:44PM EDT | 155.00 | 4.13 | 2.70 | 3.00 | 0.00 | - | 51 | 52 | 52.99% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417P00035000 | 2024-04-25 9:48AM EDT | 35.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | - | 3 | 58.50% |
| VST250417P00040000 | 2024-04-29 12:42PM EDT | 40.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | 3 | 6 | 58.91% |
| VST250417P00045000 | 2024-05-24 2:03PM EDT | 45.00 | 0.10 | 1.15 | 1.95 | 0.00 | - | 1 | 6 | 54.03% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 50.00 | 1.10 | 2.40 | 2.80 | 0.00 | - | 1 | 16 | 54.83% |
| VST250417P00052500 | 2024-05-31 3:32PM EDT | 52.50 | 1.60 | 2.90 | 3.20 | 0.00 | - | 20 | 122 | 53.91% |
| VST250417P00055000 | 2024-05-31 9:48AM EDT | 55.00 | 1.70 | 3.40 | 3.70 | 0.00 | - | 20 | 144 | 53.02% |
| VST250417P00057500 | 2024-05-08 9:35AM EDT | 57.50 | 2.80 | 4.00 | 4.40 | 0.00 | - | 1 | 168 | 52.69% |
| VST250417P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 2.70 | 4.60 | 5.90 | 0.00 | - | 1 | 295 | 54.00% |
| VST250417P00062500 | 2024-06-03 9:35AM EDT | 62.50 | 3.40 | 5.30 | 5.80 | 0.00 | - | 7 | 73 | 51.34% |
| VST250417P00065000 | 2024-06-06 11:47AM EDT | 65.00 | 6.10 | 6.10 | 6.50 | +1.10 | +22.00% | 49 | 994 | 50.62% |
| VST250417P00067500 | 2024-06-06 10:24AM EDT | 67.50 | 6.10 | 7.00 | 7.50 | +1.50 | +32.61% | 46 | 33 | 50.49% |
| VST250417P00070000 | 2024-06-04 3:40PM EDT | 70.00 | 6.50 | 7.80 | 8.40 | 0.00 | - | 4 | 285 | 50.85% |
| VST250417P00072500 | 2024-06-04 10:21AM EDT | 72.50 | 7.20 | 8.80 | 9.40 | 0.00 | - | 1 | 80 | 50.34% |
| VST250417P00075000 | 2024-05-31 12:03PM EDT | 75.00 | 9.60 | 10.00 | 10.60 | +2.97 | +44.80% | 1 | 4 | 50.33% |
| VST250417P00077500 | 2024-06-04 9:53AM EDT | 77.50 | 8.60 | 11.10 | 11.70 | 0.00 | - | 1 | 64 | 49.72% |
| VST250417P00080000 | 2024-06-03 11:00AM EDT | 80.00 | 9.50 | 12.40 | 12.90 | 0.00 | - | 1 | 100 | 49.26% |
| VST250417P00082500 | 2024-06-04 1:17PM EDT | 82.50 | 11.75 | 13.60 | 14.20 | 0.00 | - | 2 | 92 | 48.91% |
| VST250417P00085000 | 2024-06-06 10:27AM EDT | 85.00 | 14.10 | 14.90 | 15.40 | +3.70 | +35.58% | 3 | 107 | 48.05% |
| VST250417P00087500 | 2024-06-06 11:34AM EDT | 87.50 | 15.50 | 16.30 | 16.90 | +1.29 | +9.08% | 10 | 23 | 47.96% |
| VST250417P00090000 | 2024-06-05 11:07AM EDT | 90.00 | 15.06 | 17.80 | 18.30 | 0.00 | - | 1 | 2 | 47.37% |
| VST250417P00092500 | 2024-06-05 10:06AM EDT | 92.50 | 15.65 | 19.40 | 19.80 | 0.00 | - | 2 | 1 | 46.91% |
| VST250417P00095000 | 2024-05-28 1:27PM EDT | 95.00 | 11.90 | 20.90 | 21.40 | 0.00 | - | 2 | 4 | 46.59% |
| VST250417P00097500 | 2024-06-04 1:18PM EDT | 97.50 | 19.99 | - | - | 0.00 | - | - | - | 0.00% |
| VST250417P00100000 | 2024-06-04 1:17PM EDT | 100.00 | 21.55 | 23.90 | 24.70 | 0.00 | - | 2 | 8 | 45.76% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 105.00 | 17.10 | 27.70 | 28.40 | 0.00 | - | 16 | 16 | 45.58% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 110.00 | 25.45 | 31.20 | 32.00 | 0.00 | - | 1 | 1 | 44.44% |
| VST250417P00115000 | 2024-06-06 11:04AM EDT | 115.00 | 33.36 | 35.00 | 36.50 | +5.75 | +20.83% | 3 | 10 | 45.95% |
| VST250417P00140000 | 2024-05-29 9:44AM EDT | 140.00 | 42.00 | 56.90 | 58.70 | 0.00 | - | 1 | 1 | 47.03% |
© 2024 Yahoo. All rights reserved.