Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00065000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 28.59 | 31.00 | 32.30 | 0.00 | - | 35 | 2,484 | 93.16% |
| VST240719C00065000 | 2024-05-15 1:18PM EDT | 2024-07-19 | 31.98 | 30.70 | 32.60 | 0.00 | - | 2 | 1,251 | 66.99% |
| VST240816C00065000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 29.20 | 31.80 | 32.30 | -0.57 | -1.91% | 1 | 445 | 61.82% |
| VST241018C00065000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 31.70 | 32.90 | 34.00 | 0.00 | - | 5 | 1,191 | 60.49% |
| VST241220C00065000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 31.20 | 34.50 | 35.20 | 0.00 | - | 55 | 58 | 59.86% |
| VST250117C00065000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 33.44 | 33.70 | 36.30 | +6.44 | +23.85% | 9 | 454 | 57.13% |
| VST250417C00065000 | 2024-05-20 12:49PM EDT | 2025-04-17 | 32.53 | 35.10 | 38.80 | 0.00 | - | 1 | 848 | 57.76% |
| VST251219C00065000 | 2024-04-25 12:38PM EDT | 2025-12-19 | 22.65 | 41.00 | 42.00 | 0.00 | - | - | 2 | 58.33% |
| VST260116C00065000 | 2024-05-22 2:33PM EDT | 2026-01-16 | 39.20 | 40.30 | 42.40 | 0.00 | - | 1 | 116 | 56.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00065000 | 2024-05-20 10:38AM EDT | 2024-06-21 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 1,653 | 93.99% |
| VST240719P00065000 | 2024-05-14 12:32PM EDT | 2024-07-19 | 0.33 | 0.05 | 0.50 | -0.02 | -5.71% | 1 | 974 | 55.57% |
| VST240816P00065000 | 2024-05-13 1:41PM EDT | 2024-08-16 | 0.60 | 0.20 | 0.60 | 0.00 | - | 250 | 339 | 53.56% |
| VST241018P00065000 | 2024-05-22 3:50PM EDT | 2024-10-18 | 1.30 | 1.00 | 1.25 | 0.00 | - | 5 | 944 | 48.95% |
| VST241220P00065000 | 2024-05-20 12:26PM EDT | 2024-12-20 | 2.65 | 1.95 | 2.15 | 0.00 | - | 1 | 4 | 48.38% |
| VST250117P00065000 | 2024-05-20 1:19PM EDT | 2025-01-17 | 2.83 | 2.05 | 2.50 | 0.00 | - | 3 | 811 | 47.84% |
| VST250417P00065000 | 2024-05-09 11:52AM EDT | 2025-04-17 | 3.40 | 3.40 | 3.70 | 0.00 | - | 50 | 949 | 47.13% |
| VST251219P00065000 | 2024-05-13 1:27PM EDT | 2025-12-19 | 6.50 | 6.40 | 7.50 | 0.00 | - | 1 | 32 | 48.79% |
| VST260116P00065000 | 2024-03-05 10:59AM EDT | 2026-01-16 | 12.20 | 9.50 | 10.30 | 0.00 | - | 4 | 8 | 55.09% |
© 2024 Yahoo. All rights reserved.