Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00055000 | 2024-05-10 12:19PM EDT | 2024-05-17 | 38.80 | 37.60 | 38.50 | 0.00 | - | 4 | 305 | 232.03% |
| VST240621C00055000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 38.10 | 37.50 | 40.50 | 0.00 | - | 9 | 2,105 | 105.03% |
| VST240719C00055000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 36.91 | 37.70 | 40.60 | 0.00 | - | 22 | 2,680 | 84.28% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 2024-08-16 | 14.10 | 37.40 | 41.00 | 0.00 | - | 1 | 15 | 71.90% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 25.17 | 38.30 | 41.60 | 0.00 | - | 4 | 579 | 65.58% |
| VST241220C00055000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 23.45 | 40.40 | 41.00 | 0.00 | - | 1 | 53 | 62.21% |
| VST250117C00055000 | 2024-05-08 2:34PM EDT | 2025-01-17 | 38.00 | 40.80 | 41.20 | 0.00 | - | 1 | 1,061 | 60.93% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 2025-04-17 | 30.60 | 41.70 | 42.30 | 0.00 | - | 2 | 28 | 58.37% |
| VST251219C00055000 | 2024-04-09 3:56PM EDT | 2025-12-19 | 24.27 | 43.20 | 47.30 | 0.00 | - | 1 | 3 | 57.73% |
| VST260116C00055000 | 2024-04-15 10:48AM EDT | 2026-01-16 | 25.80 | 43.80 | 46.20 | 0.00 | - | 1 | 208 | 55.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00055000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.03 | 0.05 | 0.05 | 0.00 | - | 11 | 4,297 | 192.19% |
| VST240621P00055000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 1,038 | 71.48% |
| VST240719P00055000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 1,149 | 71.92% |
| VST240816P00055000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.30 | 0.05 | 0.75 | +0.05 | +20.00% | 4 | 779 | 60.55% |
| VST241018P00055000 | 2024-05-07 1:53PM EDT | 2024-10-18 | 1.30 | 0.35 | 0.65 | 0.00 | - | 4 | 141 | 52.00% |
| VST241220P00055000 | 2024-05-08 2:51PM EDT | 2024-12-20 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1,000 | 1,019 | 49.27% |
| VST250117P00055000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 2.15 | 1.15 | 1.25 | 0.00 | - | 1 | 301 | 48.56% |
| VST250417P00055000 | 2024-05-13 10:13AM EDT | 2025-04-17 | 1.73 | 1.75 | 1.95 | +0.11 | +6.79% | 10 | 101 | 47.21% |
| VST251219P00055000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 3.42 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 45.86% |
| VST260116P00055000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 7.60 | 3.60 | 4.20 | 0.00 | - | 2 | 76 | 45.65% |
© 2024 Yahoo. All rights reserved.