Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00072500 | 2024-05-10 9:30AM EDT | 2024-05-17 | 22.29 | 20.50 | 20.90 | 0.00 | - | 40 | 580 | 106.25% |
| VST240621C00072500 | 2024-05-10 3:57PM EDT | 2024-06-21 | 21.50 | 20.90 | 23.10 | 0.00 | - | 4 | 520 | 67.43% |
| VST240719C00072500 | 2024-05-07 3:54PM EDT | 2024-07-19 | 12.42 | 21.70 | 22.50 | 0.00 | - | 1 | 153 | 53.03% |
| VST240816C00072500 | 2024-05-10 1:13PM EDT | 2024-08-16 | 21.90 | 22.00 | 23.50 | 0.00 | - | 3 | 96 | 51.23% |
| VST241018C00072500 | 2024-05-06 10:19AM EDT | 2024-10-18 | 17.30 | 24.40 | 24.70 | 0.00 | - | 6 | 55 | 51.77% |
| VST241220C00072500 | 2024-05-09 12:59PM EDT | 2024-12-20 | 25.50 | 26.20 | 26.60 | 0.00 | - | 5 | 29 | 53.03% |
| VST250117C00072500 | 2024-05-03 11:43AM EDT | 2025-01-17 | 19.75 | 25.60 | 27.30 | 0.00 | - | 2 | 50 | 50.20% |
| VST250417C00072500 | 2024-04-26 11:36AM EDT | 2025-04-17 | 14.80 | 28.60 | 29.60 | 0.00 | - | 1 | 59 | 53.03% |
| VST260116C00072500 | 2024-04-02 1:23PM EDT | 2026-01-16 | 16.70 | 22.60 | 25.10 | 0.00 | - | - | 9 | 28.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00072500 | 2024-05-13 10:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 3,130 | 99.22% |
| VST240621P00072500 | 2024-05-13 9:51AM EDT | 2024-06-21 | 0.35 | 0.20 | 0.60 | +0.09 | +34.62% | 5 | 1,325 | 50.68% |
| VST240719P00072500 | 2024-05-10 2:13PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | 0.00 | - | 2 | 151 | 44.58% |
| VST240816P00072500 | 2024-05-09 3:42PM EDT | 2024-08-16 | 1.26 | 1.25 | 1.40 | 0.00 | - | 17 | 148 | 45.95% |
| VST241018P00072500 | 2024-05-10 10:59AM EDT | 2024-10-18 | 2.50 | 2.50 | 2.65 | 0.00 | - | 2 | 71 | 44.87% |
| VST241220P00072500 | 2024-05-09 9:35AM EDT | 2024-12-20 | 3.86 | 3.70 | 4.00 | 0.00 | - | 12 | 7 | 45.23% |
| VST250117P00072500 | 2024-05-09 3:08PM EDT | 2025-01-17 | 4.00 | 4.20 | 4.50 | 0.00 | - | 1 | 47 | 45.01% |
| VST250417P00072500 | 2024-05-09 12:17PM EDT | 2025-04-17 | 5.27 | 5.50 | 5.80 | 0.00 | - | 11 | 22 | 43.73% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 2025-12-19 | 15.10 | 8.50 | 8.90 | 0.00 | - | - | 18 | 42.15% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 2026-01-16 | 12.60 | 8.70 | 9.20 | 0.00 | - | 2 | 6 | 41.99% |
© 2024 Yahoo. All rights reserved.