Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00015000 | 2023-11-08 10:56AM EDT | 15.00 | 19.47 | 21.20 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| VST240621C00020000 | 2024-03-08 10:41AM EDT | 20.00 | 39.27 | 53.20 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| VST240621C00023000 | 2024-02-06 4:19PM EDT | 23.00 | 20.52 | 36.90 | 41.00 | 0.00 | - | 5 | 24 | 0.00% |
| VST240621C00025000 | 2024-04-30 1:53PM EDT | 25.00 | 52.20 | 69.70 | 72.40 | 0.00 | - | 1 | 336 | 320.51% |
| VST240621C00027000 | 2024-02-08 12:25PM EDT | 27.00 | 16.32 | 32.60 | 36.00 | 0.00 | - | 10 | 490 | 0.00% |
| VST240621C00030000 | 2024-05-15 10:28AM EDT | 30.00 | 67.50 | 65.10 | 66.60 | 0.00 | - | 1 | 375 | 229.69% |
| VST240621C00032000 | 2024-04-25 1:21PM EDT | 32.00 | 42.00 | 62.30 | 65.60 | 0.00 | - | 15 | 762 | 274.51% |
| VST240621C00033000 | 2024-01-30 1:53PM EDT | 33.00 | 8.90 | 19.70 | 22.30 | 0.00 | - | - | 1 | 0.00% |
| VST240621C00035000 | 2024-05-08 9:35AM EDT | 35.00 | 52.25 | 59.40 | 62.60 | 0.00 | - | 10 | 939 | 254.10% |
| VST240621C00036000 | 2024-05-09 12:46PM EDT | 36.00 | 57.05 | 57.70 | 61.60 | 0.00 | - | 5 | 2 | 247.75% |
| VST240621C00037000 | 2024-05-23 9:50AM EDT | 37.00 | 57.84 | 57.70 | 60.00 | +1.84 | +3.29% | 9 | 252 | 214.65% |
| VST240621C00038000 | 2024-05-10 9:38AM EDT | 38.00 | 55.40 | 55.70 | 59.00 | 0.00 | - | 1 | 3 | 209.28% |
| VST240621C00039000 | 2024-02-15 10:48AM EDT | 39.00 | 7.00 | 22.30 | 25.50 | 0.00 | - | 1 | 15 | 0.00% |
| VST240621C00040000 | 2024-05-09 3:39PM EDT | 40.00 | 53.80 | 54.00 | 57.60 | 0.00 | - | 10 | 1,292 | 224.12% |
| VST240621C00041000 | 2024-03-06 4:11PM EDT | 41.00 | 20.80 | 32.60 | 37.30 | 0.00 | - | 2 | 5 | 0.00% |
| VST240621C00042000 | 2024-03-28 1:20PM EDT | 42.00 | 27.60 | 29.70 | 33.50 | 0.00 | - | 1 | 98 | 0.00% |
| VST240621C00043000 | 2024-05-08 1:44PM EDT | 43.00 | 47.00 | 50.90 | 54.00 | 0.00 | - | 1 | 13 | 184.38% |
| VST240621C00044000 | 2024-02-29 11:01AM EDT | 44.00 | 10.20 | 25.50 | 28.20 | 0.00 | - | 10 | 85 | 0.00% |
| VST240621C00045000 | 2024-05-17 11:50AM EDT | 45.00 | 51.50 | 49.00 | 52.60 | 0.00 | - | 1 | 832 | 197.85% |
| VST240621C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 20.90 | 46.90 | 50.50 | 0.00 | - | 1 | 148 | 145.51% |
| VST240621C00047000 | 2024-05-09 12:46PM EDT | 47.00 | 46.15 | 47.00 | 50.60 | 0.00 | - | 1 | 795 | 188.18% |
| VST240621C00048000 | 2024-03-19 3:57PM EDT | 48.00 | 16.94 | 18.10 | 20.50 | 0.00 | - | 2 | 15 | 0.00% |
| VST240621C00049000 | 2024-04-01 2:44PM EDT | 49.00 | 24.20 | 29.00 | 31.90 | 0.00 | - | 4 | 235 | 0.00% |
| VST240621C00050000 | 2024-05-17 10:06AM EDT | 50.00 | 45.88 | 45.00 | 47.70 | 0.00 | - | 2 | 2,447 | 121.00% |
| VST240621C00052500 | 2024-05-15 3:46PM EDT | 52.50 | 45.00 | 42.00 | 45.00 | 0.00 | - | 3 | 119 | 160.64% |
| VST240621C00055000 | 2024-05-10 2:59PM EDT | 55.00 | 38.10 | 39.60 | 42.10 | 0.00 | - | 9 | 2,105 | 138.23% |
| VST240621C00057500 | 2024-05-23 9:40AM EDT | 57.50 | 39.30 | 37.60 | 39.60 | +2.80 | +7.67% | 1 | 1,565 | 69.92% |
| VST240621C00060000 | 2024-05-15 3:56PM EDT | 60.00 | 34.00 | 35.40 | 37.00 | -3.50 | -9.33% | 1 | 933 | 79.69% |
| VST240621C00062500 | 2024-05-16 3:21PM EDT | 62.50 | 32.15 | 31.50 | 35.30 | 0.00 | - | 10 | 999 | 129.20% |
| VST240621C00065000 | 2024-05-22 9:51AM EDT | 65.00 | 28.59 | 30.30 | 32.00 | 0.00 | - | 35 | 2,484 | 62.70% |
| VST240621C00067500 | 2024-05-22 3:37PM EDT | 67.50 | 27.21 | 27.40 | 29.00 | 0.00 | - | 1 | 244 | 77.44% |
| VST240621C00070000 | 2024-05-22 3:55PM EDT | 70.00 | 25.00 | 25.30 | 26.60 | 0.00 | - | 1 | 2,302 | 74.27% |
| VST240621C00072500 | 2024-05-21 10:27AM EDT | 72.50 | 20.98 | 22.60 | 25.50 | 0.00 | - | 1 | 514 | 66.02% |
| VST240621C00075000 | 2024-05-23 10:53AM EDT | 75.00 | 19.90 | 21.20 | 21.60 | +0.48 | +2.47% | 1 | 1,907 | 54.69% |
| VST240621C00077500 | 2024-05-21 10:44AM EDT | 77.50 | 15.98 | 17.90 | 19.40 | +0.06 | +0.38% | 2 | 575 | 61.62% |
| VST240621C00080000 | 2024-05-23 10:29AM EDT | 80.00 | 15.25 | 16.30 | 17.10 | +0.35 | +2.35% | 5 | 5,584 | 50.59% |
| VST240621C00082500 | 2024-05-22 3:45PM EDT | 82.50 | 12.97 | 14.00 | 14.60 | 0.00 | - | 1 | 175 | 51.42% |
| VST240621C00085000 | 2024-05-23 10:29AM EDT | 85.00 | 11.00 | 11.60 | 12.20 | +0.36 | +3.38% | 2 | 2,668 | 45.85% |
| VST240621C00087500 | 2024-05-22 9:55AM EDT | 87.50 | 8.10 | 8.70 | 11.20 | 0.00 | - | 2 | 198 | 56.84% |
| VST240621C00090000 | 2024-05-23 11:15AM EDT | 90.00 | 8.00 | 8.00 | 8.90 | +0.60 | +8.11% | 153 | 1,926 | 50.05% |
| VST240621C00092500 | 2024-05-23 10:36AM EDT | 92.50 | 5.60 | 6.40 | 6.70 | -0.13 | -2.27% | 76 | 350 | 43.59% |
| VST240621C00095000 | 2024-05-23 11:18AM EDT | 95.00 | 5.22 | 5.00 | 5.20 | +0.72 | +16.00% | 174 | 6,896 | 42.51% |
| VST240621C00097500 | 2024-05-23 11:04AM EDT | 97.50 | 3.65 | 3.90 | 4.20 | +0.15 | +4.29% | 36 | 2,054 | 44.10% |
| VST240621C00100000 | 2024-05-23 11:17AM EDT | 100.00 | 3.10 | 2.95 | 3.10 | +0.43 | +16.10% | 3,298 | 7,592 | 42.92% |
| VST240621C00105000 | 2024-05-23 10:40AM EDT | 105.00 | 1.30 | 1.65 | 1.70 | -0.20 | -13.33% | 81 | 2,603 | 42.92% |
| VST240621C00110000 | 2024-05-23 10:31AM EDT | 110.00 | 0.67 | 0.75 | 0.95 | -0.13 | -16.25% | 101 | 1,630 | 44.19% |
| VST240621C00115000 | 2024-05-23 9:46AM EDT | 115.00 | 0.35 | 0.40 | 0.55 | +0.05 | +16.67% | 13 | 808 | 46.00% |
| VST240621C00120000 | 2024-05-23 9:47AM EDT | 120.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 304 | 89 | 48.58% |
| VST240621C00125000 | 2024-05-15 10:49AM EDT | 125.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 3 | 11 | 65.50% |
| VST240621C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 69.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00018000 | 2023-06-30 1:29PM EDT | 18.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 20 | 20 | 300.00% |
| VST240621P00020000 | 2024-02-01 3:24PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 354.59% |
| VST240621P00023000 | 2023-12-13 11:47AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 263.09% |
| VST240621P00025000 | 2023-10-26 3:37PM EDT | 25.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 232.23% |
| VST240621P00027000 | 2024-02-20 12:56PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,500 | 324 | 234.57% |
| VST240621P00030000 | 2024-01-22 3:52PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 216.21% |
| VST240621P00032000 | 2024-02-07 10:36AM EDT | 32.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 10 | 139 | 204.88% |
| VST240621P00034000 | 2024-02-09 12:53PM EDT | 34.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 194.34% |
| VST240621P00035000 | 2024-05-13 1:34PM EDT | 35.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 147 | 216.02% |
| VST240621P00037000 | 2024-04-05 11:16AM EDT | 37.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 278 | 200.78% |
| VST240621P00038000 | 2024-05-13 1:35PM EDT | 38.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 41 | 212.99% |
| VST240621P00039000 | 2024-02-27 11:12AM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 170.70% |
| VST240621P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 188 | 333 | 130.86% |
| VST240621P00041000 | 2024-02-16 4:50PM EDT | 41.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 4 | 14 | 163.87% |
| VST240621P00042000 | 2024-02-26 11:33AM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| VST240621P00043000 | 2024-02-23 12:53PM EDT | 43.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 16 | 52 | 153.91% |
| VST240621P00044000 | 2024-03-26 11:18AM EDT | 44.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 48 | 151.66% |
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 45.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 108.59% |
| VST240621P00046000 | 2024-04-16 10:44AM EDT | 46.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 82 | 150.10% |
| VST240621P00047000 | 2024-04-22 12:54PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| VST240621P00048000 | 2024-04-05 1:06PM EDT | 48.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 269 | 148.93% |
| VST240621P00049000 | 2024-04-25 9:30AM EDT | 49.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 10 | 249 | 150.88% |
| VST240621P00050000 | 2024-05-17 12:47PM EDT | 50.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 205 | 146.97% |
| VST240621P00052500 | 2024-05-02 2:05PM EDT | 52.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 81.25% |
| VST240621P00055000 | 2024-05-15 3:11PM EDT | 55.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 20 | 1,003 | 128.47% |
| VST240621P00057500 | 2024-05-14 9:30AM EDT | 57.50 | 0.22 | 0.00 | 0.80 | 0.00 | - | 5 | 4,209 | 104.98% |
| VST240621P00060000 | 2024-05-22 11:12AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 5,149 | 82.03% |
| VST240621P00062500 | 2024-05-22 11:12AM EDT | 62.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 27 | 1,223 | 103.52% |
| VST240621P00065000 | 2024-05-20 10:38AM EDT | 65.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1,653 | 94.19% |
| VST240621P00067500 | 2024-05-21 12:33PM EDT | 67.50 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 433 | 76.51% |
| VST240621P00070000 | 2024-05-20 3:24PM EDT | 70.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 9 | 898 | 54.49% |
| VST240621P00072500 | 2024-05-20 3:45PM EDT | 72.50 | 0.23 | 0.05 | 0.40 | 0.00 | - | 10 | 1,338 | 56.54% |
| VST240621P00075000 | 2024-05-22 3:47PM EDT | 75.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 1,180 | 53.81% |
| VST240621P00077500 | 2024-05-22 11:45AM EDT | 77.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 171 | 49.61% |
| VST240621P00080000 | 2024-05-23 9:41AM EDT | 80.00 | 0.36 | 0.35 | 0.45 | -0.09 | -20.00% | 71 | 4,803 | 46.39% |
| VST240621P00082500 | 2024-05-22 2:37PM EDT | 82.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 59 | 2,479 | 44.63% |
| VST240621P00085000 | 2024-05-23 9:50AM EDT | 85.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 25 | 2,557 | 43.97% |
| VST240621P00087500 | 2024-05-23 11:04AM EDT | 87.50 | 1.50 | 1.30 | 1.50 | -0.50 | -25.00% | 20 | 861 | 43.51% |
| VST240621P00090000 | 2024-05-23 11:04AM EDT | 90.00 | 2.25 | 1.95 | 2.15 | -0.40 | -15.09% | 1,372 | 3,958 | 42.87% |
| VST240621P00092500 | 2024-05-23 11:12AM EDT | 92.50 | 3.15 | 2.80 | 3.10 | -0.45 | -12.50% | 15 | 842 | 43.36% |
| VST240621P00095000 | 2024-05-23 9:42AM EDT | 95.00 | 5.70 | 3.90 | 4.30 | +0.80 | +16.33% | 5 | 1,560 | 44.13% |
| VST240621P00097500 | 2024-05-22 3:54PM EDT | 97.50 | 4.50 | 5.30 | 5.60 | -1.80 | -28.57% | 1 | 412 | 43.88% |
| VST240621P00100000 | 2024-05-22 12:58PM EDT | 100.00 | 5.80 | 6.70 | 7.00 | -2.17 | -27.23% | 1 | 156 | 42.70% |
| VST240621P00105000 | 2024-05-21 12:44PM EDT | 105.00 | 12.62 | 10.40 | 10.70 | 0.00 | - | 10 | 13 | 43.77% |
| VST240621P00120000 | 2024-05-17 1:39PM EDT | 120.00 | 25.20 | 23.70 | 24.90 | 0.00 | - | 10 | 4 | 62.26% |
© 2024 Yahoo. All rights reserved.