Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 2024-05-17 | 22.43 | 41.70 | 46.00 | 0.00 | - | 1 | 6 | 466.89% |
| VST240621C00050000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 32.00 | 41.30 | 44.00 | 0.00 | - | 11 | 2,449 | 136.13% |
| VST240719C00050000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 33.10 | 40.30 | 44.10 | 0.00 | - | 1 | 575 | 93.65% |
| VST240816C00050000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 32.08 | 40.60 | 44.40 | 0.00 | - | 10 | 11 | 85.06% |
| VST241018C00050000 | 2024-04-23 10:18AM EDT | 2024-10-18 | 21.10 | 41.10 | 44.80 | 0.00 | - | 1 | 48 | 72.29% |
| VST241220C00050000 | 2024-05-09 12:14PM EDT | 2024-12-20 | 44.50 | 41.80 | 45.60 | 0.00 | - | 1 | 345 | 68.66% |
| VST250117C00050000 | 2024-05-13 10:58AM EDT | 2025-01-17 | 45.26 | 43.30 | 44.40 | -0.04 | -0.09% | 1 | 1,195 | 66.00% |
| VST250417C00050000 | 2024-05-03 2:35PM EDT | 2025-04-17 | 36.70 | 44.00 | 45.10 | 0.00 | - | 1 | 6 | 61.50% |
| VST251219C00050000 | 2024-04-10 12:11PM EDT | 2025-12-19 | 28.80 | 46.50 | 51.20 | 0.00 | - | - | 1 | 66.15% |
| VST260116C00050000 | 2024-05-13 10:58AM EDT | 2026-01-16 | 48.26 | 45.70 | 48.90 | -2.40 | -4.74% | 1 | 925 | 58.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00050000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 200.00% |
| VST240621P00050000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 205 | 104.20% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 852 | 80.96% |
| VST240816P00050000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 27 | 68.95% |
| VST241018P00050000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 1,558 | 52.93% |
| VST241220P00050000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 1.10 | 1.15 | 1.35 | 0.00 | - | 4 | 26 | 57.74% |
| VST250117P00050000 | 2024-05-07 2:46PM EDT | 2025-01-17 | 1.47 | 0.05 | 0.95 | 0.00 | - | 50 | 143 | 50.81% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 2025-04-17 | 1.10 | 1.00 | 1.45 | 0.00 | - | 1 | 16 | 48.51% |
| VST251219P00050000 | 2024-05-07 2:36PM EDT | 2025-12-19 | 4.00 | 2.80 | 3.10 | 0.00 | - | - | 1 | 46.59% |
| VST260116P00050000 | 2024-05-08 12:30PM EDT | 2026-01-16 | 3.39 | 2.80 | 3.30 | 0.00 | - | 4 | 208 | 46.51% |
© 2024 Yahoo. All rights reserved.