Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 43.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00055000 | 2024-05-09 3:15PM EDT | 55.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| VST240517C00057500 | 2024-05-08 9:30AM EDT | 57.50 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00060000 | 2024-05-09 10:48AM EDT | 60.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00062500 | 2024-05-08 10:46AM EDT | 62.50 | 27.23 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| VST240517C00065000 | 2024-05-09 10:48AM EDT | 65.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| VST240517C00067500 | 2024-05-08 2:04PM EDT | 67.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VST240517C00070000 | 2024-05-09 2:49PM EDT | 70.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 16 | 1,448 | 0.00% |
| VST240517C00072500 | 2024-05-09 3:56PM EDT | 72.50 | 21.24 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VST240517C00075000 | 2024-05-09 3:56PM EDT | 75.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.00% |
| VST240517C00077500 | 2024-05-09 3:42PM EDT | 77.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VST240517C00080000 | 2024-05-09 1:36PM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VST240517C00082500 | 2024-05-09 2:33PM EDT | 82.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VST240517C00085000 | 2024-05-09 3:47PM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 0.00% |
| VST240517C00087500 | 2024-05-09 3:52PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| VST240517C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 0.00% |
| VST240517C00095000 | 2024-05-09 3:59PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 3.13% |
| VST240517C00100000 | 2024-05-09 3:59PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6,906 | 21,676 | 12.50% |
| VST240517C00105000 | 2024-05-09 3:57PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 89 | 25.00% |
| VST240517C00110000 | 2024-05-09 1:34PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VST240517C00115000 | 2024-05-08 2:07PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VST240517P00050000 | 2024-05-08 1:23PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VST240517P00052500 | 2024-05-07 3:58PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 50.00% |
| VST240517P00055000 | 2024-05-08 3:03PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VST240517P00057500 | 2024-05-08 10:45AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VST240517P00060000 | 2024-05-09 3:44PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VST240517P00062500 | 2024-05-09 12:11PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240517P00065000 | 2024-05-09 2:02PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 4,081 | 50.00% |
| VST240517P00067500 | 2024-05-09 12:01PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,725 | 50.00% |
| VST240517P00070000 | 2024-05-09 3:29PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 7,318 | 50.00% |
| VST240517P00072500 | 2024-05-09 1:30PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| VST240517P00075000 | 2024-05-09 3:56PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 519 | 1,448 | 25.00% |
| VST240517P00077500 | 2024-05-09 12:32PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| VST240517P00080000 | 2024-05-09 3:36PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| VST240517P00082500 | 2024-05-09 3:50PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 956 | 1,772 | 25.00% |
| VST240517P00085000 | 2024-05-09 3:45PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 236 | 1,924 | 12.50% |
| VST240517P00087500 | 2024-05-09 3:59PM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 12.50% |
| VST240517P00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 967 | 842 | 6.25% |
| VST240517P00095000 | 2024-05-09 3:52PM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| VST240517P00100000 | 2024-05-09 9:35AM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517P00105000 | 2024-05-09 3:51PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.