Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 45.00 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 67.39% |
| VST251219C00050000 | 2024-04-10 12:11PM EDT | 50.00 | 28.80 | 46.50 | 51.20 | 0.00 | - | - | 1 | 59.78% |
| VST251219C00055000 | 2024-05-15 2:16PM EDT | 55.00 | 48.50 | 44.80 | 47.60 | 0.00 | - | 1 | 1 | 62.09% |
| VST251219C00060000 | 2024-05-20 11:28AM EDT | 60.00 | 40.80 | 41.00 | 43.80 | 0.00 | - | 1 | 10 | 59.22% |
| VST251219C00062500 | 2024-03-28 9:30AM EDT | 62.50 | 19.10 | 23.60 | 24.60 | 0.00 | - | 10 | 20 | 0.00% |
| VST251219C00065000 | 2024-04-25 12:38PM EDT | 65.00 | 22.65 | 38.50 | 39.60 | 0.00 | - | - | 2 | 57.61% |
| VST251219C00067500 | 2024-05-21 3:04PM EDT | 67.50 | 37.15 | 36.00 | 38.10 | 0.00 | - | 1 | 6 | 55.71% |
| VST251219C00070000 | 2024-04-10 10:42AM EDT | 70.00 | 18.30 | 32.50 | 37.20 | 0.00 | - | 1 | 3 | 53.24% |
| VST251219C00075000 | 2024-05-15 2:27PM EDT | 75.00 | 34.90 | 32.60 | 34.00 | 0.00 | - | 1 | 50 | 55.99% |
| VST251219C00080000 | 2024-05-01 2:58PM EDT | 80.00 | 19.75 | 30.00 | 31.10 | 0.00 | - | 3 | 8 | 54.92% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 82.50 | 31.83 | 28.50 | 29.80 | 0.00 | - | 5 | 0 | 54.19% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 13.00 | 27.40 | 28.60 | 0.00 | - | - | 1 | 54.00% |
| VST251219C00087500 | 2024-05-16 2:52PM EDT | 87.50 | 27.15 | 26.40 | 27.70 | 0.00 | - | 3 | 2 | 54.18% |
| VST251219C00090000 | 2024-05-15 1:43PM EDT | 90.00 | 28.10 | 25.10 | 26.10 | 0.00 | - | 3 | 8 | 53.11% |
| VST251219C00092500 | 2024-05-15 1:38PM EDT | 92.50 | 26.90 | 23.10 | 25.90 | -0.03 | -0.11% | 1 | 5 | 52.78% |
| VST251219C00095000 | 2024-05-23 9:38AM EDT | 95.00 | 26.00 | 22.70 | 24.30 | +2.00 | +8.33% | 2 | 4 | 52.60% |
| VST251219C00100000 | 2024-05-21 10:41AM EDT | 100.00 | 21.07 | 20.90 | 22.80 | 0.00 | - | 1 | 25 | 52.77% |
| VST251219C00105000 | 2024-05-10 11:38AM EDT | 105.00 | 18.30 | 19.40 | 20.40 | 0.00 | - | 8 | 43 | 51.98% |
| VST251219C00110000 | 2024-05-06 9:38AM EDT | 110.00 | 11.97 | 17.70 | 18.60 | 0.00 | - | 26 | 202 | 51.38% |
| VST251219C00115000 | 2024-05-16 1:06PM EDT | 115.00 | 17.70 | 15.80 | 18.20 | 0.00 | - | 1 | 118 | 51.80% |
| VST251219C00120000 | 2024-05-16 2:52PM EDT | 120.00 | 15.65 | 14.00 | 16.30 | 0.00 | - | 3 | 15 | 50.49% |
| VST251219C00125000 | 2024-05-13 2:58PM EDT | 125.00 | 12.30 | 13.60 | 14.60 | 0.00 | - | 1 | 1 | 50.68% |
| VST251219C00130000 | 2024-05-15 1:09PM EDT | 130.00 | 14.30 | 12.30 | 13.30 | 0.00 | - | - | 71 | 50.13% |
| VST251219C00140000 | 2024-05-17 2:15PM EDT | 140.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 6 | 6 | 51.11% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219P00040000 | 2024-04-05 10:41AM EDT | 40.00 | 2.10 | 2.10 | 2.70 | 0.00 | - | 3 | 3 | 56.74% |
| VST251219P00045000 | 2024-04-15 12:25PM EDT | 45.00 | 4.10 | 1.90 | 2.45 | 0.00 | - | 5 | 6 | 50.34% |
| VST251219P00050000 | 2024-05-07 2:36PM EDT | 50.00 | 4.00 | 2.80 | 4.00 | 0.00 | - | - | 1 | 52.39% |
| VST251219P00055000 | 2024-05-09 12:41PM EDT | 55.00 | 3.42 | 3.80 | 4.60 | 0.00 | - | 1 | 1 | 48.80% |
| VST251219P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 10.30 | 5.70 | 6.50 | 0.00 | - | - | 33 | 46.91% |
| VST251219P00065000 | 2024-05-13 1:27PM EDT | 65.00 | 6.50 | 6.50 | 8.10 | 0.00 | - | 1 | 32 | 49.14% |
| VST251219P00067500 | 2024-04-22 11:37AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VST251219P00070000 | 2024-05-21 3:08PM EDT | 70.00 | 8.60 | 8.10 | 8.90 | 0.00 | - | 1 | 94 | 45.44% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 72.50 | 15.10 | 9.00 | 9.70 | 0.00 | - | - | 18 | 44.70% |
| VST251219P00075000 | 2024-04-25 9:58AM EDT | 75.00 | 16.80 | 9.80 | 10.70 | 0.00 | - | - | 1 | 44.40% |
| VST251219P00077500 | 2024-05-17 2:56PM EDT | 77.50 | 11.20 | 11.00 | 11.60 | 0.00 | - | 14 | 48 | 43.71% |
| VST251219P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 11.40 | 12.00 | 12.90 | 0.00 | - | 2 | 28 | 43.92% |
| VST251219P00085000 | 2024-04-30 11:24AM EDT | 85.00 | 20.50 | 14.30 | 15.50 | 0.00 | - | - | 1 | 43.90% |
| VST251219P00087500 | 2024-05-13 11:31AM EDT | 87.50 | 15.00 | 15.40 | 16.70 | 0.00 | - | 1 | 1 | 43.48% |
| VST251219P00090000 | 2024-04-25 10:57AM EDT | 90.00 | 26.20 | 16.80 | 19.00 | 0.00 | - | - | 1 | 45.45% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 95.00 | 20.00 | 19.40 | 20.10 | 0.00 | - | 1 | 2 | 41.19% |
| VST251219P00097500 | 2024-05-15 10:27AM EDT | 97.50 | 19.20 | 20.80 | 21.30 | 0.00 | - | - | 34 | 40.41% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 100.00 | 22.30 | 20.60 | 22.70 | 0.00 | - | 13 | 15 | 39.96% |
© 2024 Yahoo. All rights reserved.