Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 2024-05-17 | 29.50 | 43.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621C00045000 | 2024-04-09 2:22PM EDT | 2024-06-21 | 25.50 | 46.60 | 51.00 | 0.00 | - | 2 | 834 | 121.68% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 21.90 | 47.20 | 51.00 | 0.00 | - | 1 | 103 | 105.13% |
| VST241018C00045000 | 2024-03-18 3:20PM EDT | 2024-10-18 | 19.80 | 23.60 | 27.80 | 0.00 | - | 9 | 28 | 0.00% |
| VST241220C00045000 | 2024-04-16 10:48AM EDT | 2024-12-20 | 24.18 | 47.80 | 52.10 | 0.00 | - | 1 | 27 | 70.85% |
| VST250117C00045000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 43.90 | 48.00 | 52.30 | 0.00 | - | 1 | 381 | 69.02% |
| VST250417C00045000 | 2024-04-16 10:58AM EDT | 2025-04-17 | 25.22 | 48.50 | 53.20 | 0.00 | - | 2 | 2 | 65.33% |
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 2025-12-19 | 29.60 | 50.50 | 54.90 | 0.00 | - | 5 | 5 | 60.19% |
| VST260116C00045000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 50.90 | 50.60 | 55.50 | 0.00 | - | 30 | 20 | 60.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 90.23% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 2024-08-16 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 91.89% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 2024-10-18 | 0.32 | 0.05 | 1.25 | 0.00 | - | 70 | 40 | 68.41% |
| VST241220P00045000 | 2024-04-01 3:09PM EDT | 2024-12-20 | 0.99 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 64.11% |
| VST250117P00045000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 1.06 | 0.20 | 1.70 | 0.00 | - | 51 | 611 | 59.38% |
| VST250417P00045000 | 2024-04-30 1:50PM EDT | 2025-04-17 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 57.01% |
| VST251219P00045000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 4.10 | 0.55 | 3.30 | 0.00 | - | 5 | 6 | 54.96% |
| VST260116P00045000 | 2024-02-29 12:22PM EDT | 2026-01-16 | 4.05 | 3.10 | 5.70 | 0.00 | - | 1 | 1 | 59.45% |
© 2024 Yahoo. All rights reserved.