Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00080000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 13.50 | 12.90 | 14.90 | +1.10 | +8.87% | 9 | 4,077 | 93.65% |
| VST240621C00080000 | 2024-05-10 11:14AM EDT | 2024-06-21 | 14.50 | 14.20 | 14.90 | +0.10 | +0.69% | 66 | 5,633 | 51.25% |
| VST240719C00080000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 15.42 | 13.30 | 16.40 | +0.42 | +2.80% | 8 | 726 | 53.10% |
| VST240816C00080000 | 2024-05-10 11:54AM EDT | 2024-08-16 | 17.10 | 16.20 | 18.60 | 0.00 | - | 4 | 639 | 51.67% |
| VST241018C00080000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 19.40 | 19.20 | 19.90 | +1.10 | +6.01% | 89 | 2,437 | 51.11% |
| VST241220C00080000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 21.50 | 21.40 | 22.30 | +1.10 | +5.39% | 13 | 741 | 52.75% |
| VST250117C00080000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 22.40 | 22.00 | 22.80 | +1.05 | +4.92% | 64 | 1,548 | 51.83% |
| VST250417C00080000 | 2024-05-10 9:52AM EDT | 2025-04-17 | 24.70 | 23.50 | 25.30 | +1.10 | +4.66% | 2 | 52 | 50.98% |
| VST251219C00080000 | 2024-05-01 2:58PM EDT | 2025-12-19 | 19.75 | 27.00 | 31.90 | 0.00 | - | 3 | 8 | 51.34% |
| VST260116C00080000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 29.44 | 27.90 | 32.10 | +1.74 | +6.28% | 10 | 315 | 51.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00080000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.20 | +0.02 | +25.00% | 135 | 3,312 | 71.68% |
| VST240621P00080000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.82 | 0.45 | 1.30 | -0.05 | -5.75% | 47 | 600 | 48.85% |
| VST240719P00080000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 1.65 | 1.55 | 1.70 | -0.20 | -10.81% | 12 | 98 | 41.68% |
| VST240816P00080000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 2.90 | 2.55 | 2.85 | +0.20 | +7.41% | 1 | 169 | 43.86% |
| VST241018P00080000 | 2024-05-10 11:18AM EDT | 2024-10-18 | 4.59 | 4.30 | 4.60 | +0.09 | +2.00% | 4 | 98 | 43.45% |
| VST241220P00080000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 7.30 | 5.80 | 6.10 | 0.00 | - | 20 | 28 | 43.18% |
| VST250117P00080000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 6.60 | 6.40 | 6.60 | -0.50 | -7.04% | 2 | 70 | 42.66% |
| VST250417P00080000 | 2024-04-29 10:44AM EDT | 2025-04-17 | 15.00 | 7.40 | 8.40 | 0.00 | - | 13 | 15 | 42.58% |
| VST251219P00080000 | 2024-05-01 3:43PM EDT | 2025-12-19 | 17.20 | 9.60 | 13.50 | 0.00 | - | 8 | 11 | 45.11% |
| VST260116P00080000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 11.41 | 10.00 | 13.80 | 0.00 | - | 3 | 18 | 44.80% |
© 2024 Yahoo. All rights reserved.