Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 2024-05-17 | 23.00 | 25.50 | 26.70 | +7.20 | +45.57% | 5 | 229 | 137.70% |
| VST240621C00067500 | 2024-05-06 10:03AM EDT | 2024-06-21 | 20.00 | 24.70 | 29.00 | +3.90 | +24.22% | 5 | 246 | 75.24% |
| VST240719C00067500 | 2024-05-01 3:03PM EDT | 2024-07-19 | 16.12 | 24.90 | 29.10 | +2.32 | +16.81% | 7 | 380 | 60.45% |
| VST240816C00067500 | 2024-05-02 12:42PM EDT | 2024-08-16 | 27.52 | 26.10 | 29.20 | +11.32 | +69.88% | 2 | 231 | 58.77% |
| VST241018C00067500 | 2024-05-06 10:19AM EDT | 2024-10-18 | 28.10 | 28.60 | 29.30 | +7.90 | +39.11% | 6 | 126 | 55.81% |
| VST241220C00067500 | 2024-04-29 11:53AM EDT | 2024-12-20 | 17.50 | 28.90 | 31.70 | 0.00 | - | 1 | 9 | 55.02% |
| VST250117C00067500 | 2024-05-01 2:15PM EDT | 2025-01-17 | 18.20 | 29.20 | 32.30 | 0.00 | - | 1 | 182 | 54.16% |
| VST250417C00067500 | 2024-03-20 1:08PM EDT | 2025-04-17 | 11.25 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| VST251219C00067500 | 2024-03-08 11:35AM EDT | 2025-12-19 | 9.28 | 21.40 | 22.70 | 0.00 | - | 5 | 5 | 0.00% |
| VST260116C00067500 | 2024-04-24 9:39AM EDT | 2026-01-16 | 20.90 | 35.00 | 39.20 | 0.00 | - | 10 | 21 | 53.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00067500 | 2024-05-06 10:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.34 | -91.89% | 2 | 1,725 | 103.91% |
| VST240621P00067500 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.35 | 0.05 | 0.25 | -0.90 | -72.00% | 24 | 562 | 51.07% |
| VST240719P00067500 | 2024-05-03 1:47PM EDT | 2024-07-19 | 0.45 | 0.15 | 0.75 | -1.42 | -75.94% | 2 | 168 | 54.86% |
| VST240816P00067500 | 2024-05-03 12:12PM EDT | 2024-08-16 | 0.78 | 0.60 | 1.00 | -2.07 | -72.63% | 4 | 35 | 49.90% |
| VST241018P00067500 | 2024-04-30 2:25PM EDT | 2024-10-18 | 1.64 | 1.20 | 1.80 | -3.86 | -70.18% | 130 | 680 | 46.36% |
| VST241220P00067500 | 2024-04-17 2:47PM EDT | 2024-12-20 | 8.30 | 2.15 | 3.20 | 0.00 | - | - | 1 | 48.32% |
| VST250117P00067500 | 2024-04-29 3:35PM EDT | 2025-01-17 | 2.95 | 2.90 | 3.10 | -3.95 | -57.25% | 6 | 361 | 44.97% |
| VST250417P00067500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 3.90 | 3.90 | 5.10 | -6.00 | -60.61% | 1 | 30 | 47.66% |
| VST251219P00067500 | 2024-04-22 11:37AM EDT | 2025-12-19 | 13.70 | 4.50 | 9.00 | 0.00 | - | - | 19 | 48.46% |
© 2024 Yahoo. All rights reserved.