Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:82.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00082500 | 2024-05-22 3:45PM EDT | 2024-06-21 | 12.97 | 14.00 | 15.20 | 0.00 | - | 1 | 175 | 83.83% |
| VST240719C00082500 | 2024-05-17 11:32AM EDT | 2024-07-19 | 15.80 | 14.90 | 15.90 | 0.00 | - | 5 | 70 | 66.75% |
| VST240816C00082500 | 2024-05-15 11:38AM EDT | 2024-08-16 | 17.60 | 16.10 | 17.30 | 0.00 | - | 1 | 192 | 63.27% |
| VST241018C00082500 | 2024-05-21 3:58PM EDT | 2024-10-18 | 18.50 | 18.20 | 20.30 | 0.00 | - | 7 | 196 | 60.38% |
| VST241220C00082500 | 2024-05-16 9:30AM EDT | 2024-12-20 | 22.90 | 21.70 | 22.00 | 0.00 | - | 2 | 131 | 61.01% |
| VST250117C00082500 | 2024-05-22 10:57AM EDT | 2025-01-17 | 20.70 | 21.90 | 23.30 | 0.00 | - | 2 | 194 | 60.14% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 2025-12-19 | 31.83 | 30.30 | 32.30 | 0.00 | - | 5 | 0 | 60.04% |
| VST260116C00082500 | 2024-05-09 10:19AM EDT | 2026-01-16 | 26.70 | 30.10 | 33.80 | 0.00 | - | 2 | 2 | 60.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00082500 | 2024-05-22 2:37PM EDT | 2024-06-21 | 0.85 | 0.55 | 0.70 | 0.00 | - | 59 | 2,479 | 38.62% |
| VST240719P00082500 | 2024-05-22 12:47PM EDT | 2024-07-19 | 1.70 | 1.50 | 2.35 | 0.00 | - | 9 | 107 | 44.70% |
| VST240816P00082500 | 2024-05-22 11:39AM EDT | 2024-08-16 | 3.25 | 2.75 | 3.10 | 0.00 | - | 262 | 438 | 42.11% |
| VST241018P00082500 | 2024-05-20 3:55PM EDT | 2024-10-18 | 5.85 | 4.60 | 5.00 | 0.00 | - | 5 | 29 | 41.76% |
| VST241220P00082500 | 2024-05-20 10:37AM EDT | 2024-12-20 | 7.40 | 6.20 | 7.10 | 0.00 | - | 2 | 4 | 43.65% |
| VST250117P00082500 | 2024-05-22 1:56PM EDT | 2025-01-17 | 7.60 | 7.10 | 7.50 | 0.00 | - | 1 | 67 | 42.55% |
| VST250417P00082500 | 2024-05-20 1:50PM EDT | 2025-04-17 | 9.80 | 8.20 | 9.10 | 0.00 | - | 41 | 90 | 41.46% |
| VST260116P00082500 | 2024-05-16 12:37PM EDT | 2026-01-16 | 13.00 | 12.80 | 13.90 | 0.00 | - | 1 | 30 | 42.00% |
© 2024 Yahoo. All rights reserved.