Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 33.85 | 34.90 | 35.70 | 0.00 | - | 403 | 1,029 | 339.16% |
| VST240621C00060000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 33.70 | 34.20 | 36.40 | 0.00 | - | 1 | 953 | 119.90% |
| VST240719C00060000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 32.90 | 34.70 | 36.50 | 0.00 | - | 4 | 1,929 | 96.24% |
| VST240816C00060000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 24.80 | 35.30 | 37.30 | 0.00 | - | 23 | 1,191 | 88.84% |
| VST241018C00060000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 35.50 | 35.20 | 37.70 | 0.00 | - | 1 | 521 | 70.26% |
| VST241220C00060000 | 2024-04-29 10:18AM EDT | 2024-12-20 | 20.88 | 36.50 | 38.90 | 0.00 | - | 1 | 9 | 67.71% |
| VST250117C00060000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 36.76 | 37.10 | 40.00 | 0.00 | - | 20 | 403 | 68.75% |
| VST250417C00060000 | 2024-04-16 9:40AM EDT | 2025-04-17 | 16.90 | 39.00 | 40.90 | 0.00 | - | 1 | 4 | 65.61% |
| VST251219C00060000 | 2024-05-13 9:35AM EDT | 2025-12-19 | 43.60 | 41.80 | 44.60 | +23.08 | +112.48% | 2 | 10 | 61.12% |
| VST260116C00060000 | 2024-05-10 10:21AM EDT | 2026-01-16 | 40.56 | 42.40 | 43.70 | 0.00 | - | 804 | 1,218 | 59.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00060000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.05 | 0.00 | - | 4 | 9,283 | 163.28% |
| VST240621P00060000 | 2024-05-13 9:38AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 11 | 5,143 | 63.48% |
| VST240719P00060000 | 2024-05-13 9:38AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 300 | 486 | 50.29% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 2.60 | 0.05 | 0.00 | 0.00 | - | 1 | 589 | 25.00% |
| VST241018P00060000 | 2024-05-09 3:38PM EDT | 2024-10-18 | 0.80 | 0.25 | 1.50 | 0.00 | - | 10 | 1,673 | 55.49% |
| VST241220P00060000 | 2024-04-09 10:07AM EDT | 2024-12-20 | 5.00 | 1.25 | 1.65 | 0.00 | - | 18 | 351 | 48.29% |
| VST250117P00060000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 1.57 | 1.55 | 1.65 | 0.00 | - | 25 | 368 | 45.51% |
| VST250417P00060000 | 2024-04-29 12:42PM EDT | 2025-04-17 | 5.70 | 1.65 | 3.00 | 0.00 | - | 2 | 270 | 47.45% |
| VST260116P00060000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 6.90 | 4.30 | 5.50 | 0.00 | - | 2 | 33 | 44.93% |
© 2024 Yahoo. All rights reserved.