Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:77.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00077500 | 2024-06-06 11:07AM EDT | 2024-06-21 | 10.20 | 6.10 | 8.40 | -5.12 | -33.42% | 7 | 575 | 50.93% |
| VST240719C00077500 | 2024-06-05 3:29PM EDT | 2024-07-19 | 10.60 | 9.30 | 9.60 | -8.10 | -43.32% | 3 | 224 | 53.49% |
| VST240816C00077500 | 2024-06-03 3:32PM EDT | 2024-08-16 | 18.88 | 11.40 | 11.80 | 0.00 | - | 4 | 134 | 57.91% |
| VST241018C00077500 | 2024-06-03 1:47PM EDT | 2024-10-18 | 20.48 | 14.00 | 14.60 | 0.00 | - | 8 | 168 | 56.73% |
| VST241220C00077500 | 2024-06-03 10:14AM EDT | 2024-12-20 | 23.65 | 16.30 | 17.40 | 0.00 | - | 10 | 16 | 58.04% |
| VST250117C00077500 | 2024-06-03 3:43PM EDT | 2025-01-17 | 24.70 | 16.70 | 17.70 | 0.00 | - | 17 | 61 | 55.76% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 10.90 | 32.80 | 34.50 | 0.00 | - | - | 215 | 106.42% |
| VST251219C00077500 | 2024-06-04 10:19AM EDT | 2025-12-19 | 29.50 | - | - | 0.00 | - | - | - | 0.00% |
| VST260116C00077500 | 2024-06-03 3:15PM EDT | 2026-01-16 | 32.23 | 24.70 | 25.90 | 0.00 | - | 2 | 10 | 55.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00077500 | 2024-06-06 11:46AM EDT | 2024-06-21 | 1.30 | 1.70 | 1.95 | +0.93 | +251.35% | 35 | 187 | 61.99% |
| VST240719P00077500 | 2024-06-06 11:56AM EDT | 2024-07-19 | 3.30 | 3.50 | 3.70 | +1.98 | +150.00% | 22 | 234 | 55.26% |
| VST240816P00077500 | 2024-06-06 12:13PM EDT | 2024-08-16 | 5.40 | 5.20 | 5.40 | +2.30 | +74.19% | 202 | 206 | 55.93% |
| VST241018P00077500 | 2024-06-06 11:47AM EDT | 2024-10-18 | 6.80 | 7.30 | 7.50 | +2.20 | +47.83% | 6 | 127 | 52.11% |
| VST241220P00077500 | 2024-05-31 9:55AM EDT | 2024-12-20 | 4.50 | 9.00 | 10.60 | 0.00 | - | 5 | 18 | 53.58% |
| VST250117P00077500 | 2024-05-29 2:27PM EDT | 2025-01-17 | 4.60 | 9.70 | 9.90 | 0.00 | - | 1 | 91 | 50.15% |
| VST250417P00077500 | 2024-06-04 9:53AM EDT | 2025-04-17 | 8.60 | 11.30 | 11.90 | 0.00 | - | 1 | 64 | 49.72% |
| VST251219P00077500 | 2024-05-17 2:56PM EDT | 2025-12-19 | 11.20 | 15.00 | 15.70 | 0.00 | - | 14 | 48 | 47.27% |
| VST260116P00077500 | 2024-05-21 2:13PM EDT | 2026-01-16 | 11.60 | 15.20 | 16.30 | 0.00 | - | 2 | 3 | 47.69% |
© 2024 Yahoo. All rights reserved.