Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240614C00085000 | 2024-06-05 3:59PM EDT | 2024-06-14 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| VST240621C00085000 | 2024-06-05 2:57PM EDT | 2024-06-21 | 9.02 | 0.00 | 0.00 | 0.00 | - | 43 | 2,684 | 0.00% |
| VST240628C00085000 | 2024-06-05 1:58PM EDT | 2024-06-28 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| VST240705C00085000 | 2024-06-05 3:32PM EDT | 2024-07-05 | 9.70 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 0.00% |
| VST240719C00085000 | 2024-06-05 3:58PM EDT | 2024-07-19 | 10.62 | 0.00 | 0.00 | 0.00 | - | 4 | 3,627 | 0.00% |
| VST240816C00085000 | 2024-06-05 12:13PM EDT | 2024-08-16 | 13.18 | 0.00 | 0.00 | 0.00 | - | 7 | 430 | 0.00% |
| VST241018C00085000 | 2024-06-04 10:43AM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| VST241220C00085000 | 2024-06-03 11:21AM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 23 | 950 | 0.00% |
| VST250117C00085000 | 2024-06-04 3:12PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 191 | 634 | 0.00% |
| VST250417C00085000 | 2024-06-04 1:20PM EDT | 2025-04-17 | 19.39 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.00% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 13.00 | 34.20 | 35.60 | 0.00 | - | - | 1 | 73.93% |
| VST260116C00085000 | 2024-06-04 10:17AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240607P00085000 | 2024-06-05 12:18PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 235 | 25.00% |
| VST240614P00085000 | 2024-06-05 2:30PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 12.50% |
| VST240621P00085000 | 2024-06-05 3:44PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 39 | 5,555 | 12.50% |
| VST240628P00085000 | 2024-06-04 11:46AM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 6.25% |
| VST240705P00085000 | 2024-06-05 12:23PM EDT | 2024-07-05 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| VST240712P00085000 | 2024-06-05 11:51AM EDT | 2024-07-12 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VST240719P00085000 | 2024-06-05 1:05PM EDT | 2024-07-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 46 | 567 | 6.25% |
| VST240816P00085000 | 2024-06-05 11:58AM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 3.13% |
| VST241018P00085000 | 2024-06-05 10:08AM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 487 | 3.13% |
| VST241220P00085000 | 2024-06-04 10:21AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 3.13% |
| VST250117P00085000 | 2024-06-05 2:52PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 3.13% |
| VST250417P00085000 | 2024-05-21 3:40PM EDT | 2025-04-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 1.56% |
| VST251219P00085000 | 2024-04-30 11:24AM EDT | 2025-12-19 | 20.50 | 12.40 | 13.20 | 0.00 | - | - | 1 | 37.96% |
| VST260116P00085000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 62 | 102 | 1.56% |
© 2024 Yahoo. All rights reserved.