Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00092500 | 2024-06-14 2:14PM EDT | 2024-06-21 | 0.55 | 0.40 | 1.25 | -0.75 | -57.69% | 5 | 825 | 55.76% |
| VST240719C00092500 | 2024-06-14 3:48PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.20 | -0.70 | -14.89% | 55 | 959 | 56.62% |
| VST240816C00092500 | 2024-06-14 12:28PM EDT | 2024-08-16 | 6.30 | 6.80 | 7.20 | -1.20 | -16.00% | 17 | 231 | 62.65% |
| VST241018C00092500 | 2024-06-14 3:47PM EDT | 2024-10-18 | 9.84 | 10.10 | 10.40 | -0.76 | -7.17% | 10 | 92 | 60.02% |
| VST241220C00092500 | 2024-06-13 9:42AM EDT | 2024-12-20 | 13.40 | 12.90 | 13.90 | 0.00 | - | 1 | 48 | 61.53% |
| VST250117C00092500 | 2024-06-11 2:58PM EDT | 2025-01-17 | 15.50 | 13.90 | 14.30 | 0.00 | - | 25 | 64 | 60.02% |
| VST250417C00092500 | 2024-06-13 2:41PM EDT | 2025-04-17 | 17.05 | 16.50 | 17.00 | 0.00 | - | 2 | 25 | 58.79% |
| VST251219C00092500 | 2024-06-11 1:45PM EDT | 2025-12-19 | 25.20 | 22.30 | 24.70 | 0.00 | - | 1 | 10 | 59.92% |
| VST260116C00092500 | 2024-06-14 9:51AM EDT | 2026-01-16 | 22.46 | 22.90 | 23.60 | +1.06 | +4.95% | 20 | 38 | 57.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00092500 | 2024-06-14 10:57AM EDT | 2024-06-21 | 7.00 | 5.10 | 7.20 | -1.00 | -12.50% | 2 | 766 | 67.24% |
| VST240719P00092500 | 2024-06-14 12:26PM EDT | 2024-07-19 | 9.70 | 8.50 | 9.00 | +1.50 | +18.29% | 2 | 2,382 | 54.59% |
| VST240816P00092500 | 2024-06-13 2:02PM EDT | 2024-08-16 | 10.80 | 11.00 | 11.40 | 0.00 | - | 70 | 285 | 57.72% |
| VST241018P00092500 | 2024-06-13 3:50PM EDT | 2024-10-18 | 13.20 | 13.70 | 14.00 | 0.00 | - | 46 | 226 | 53.64% |
| VST241220P00092500 | 2024-06-12 10:11AM EDT | 2024-12-20 | 13.90 | 16.00 | 16.40 | 0.00 | - | 4 | 24 | 53.11% |
| VST250117P00092500 | 2024-06-10 3:39PM EDT | 2025-01-17 | 16.40 | 16.60 | 17.10 | 0.00 | - | 1 | 78 | 51.98% |
| VST250417P00092500 | 2024-06-07 3:38PM EDT | 2025-04-17 | 19.30 | 18.50 | 19.30 | 0.00 | - | 2 | 2 | 50.10% |
| VST260116P00092500 | 2024-05-23 1:07PM EDT | 2026-01-16 | 17.60 | 23.00 | 23.60 | 0.00 | - | 2 | 3 | 47.21% |
© 2024 Yahoo. All rights reserved.