Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00082500 | 2024-05-06 10:22AM EDT | 2024-05-17 | 11.00 | 10.20 | 12.00 | +7.20 | +189.47% | 27 | 5,560 | 62.31% |
| VST240621C00082500 | 2024-05-06 10:23AM EDT | 2024-06-21 | 12.80 | 10.40 | 13.10 | +6.40 | +100.00% | 6 | 145 | 52.52% |
| VST240719C00082500 | 2024-05-06 10:16AM EDT | 2024-07-19 | 13.30 | 12.80 | 14.90 | +5.40 | +68.35% | 5 | 78 | 54.76% |
| VST240816C00082500 | 2024-05-06 10:16AM EDT | 2024-08-16 | 15.30 | 13.60 | 16.10 | +5.66 | +58.71% | 2 | 199 | 53.71% |
| VST241018C00082500 | 2024-05-06 10:08AM EDT | 2024-10-18 | 17.40 | 17.20 | 18.30 | +5.60 | +47.46% | 48 | 145 | 52.23% |
| VST241220C00082500 | 2024-05-06 10:15AM EDT | 2024-12-20 | 17.05 | 18.70 | 21.50 | +4.05 | +31.15% | 3 | 40 | 51.31% |
| VST250117C00082500 | 2024-05-03 2:15PM EDT | 2025-01-17 | 18.40 | 20.40 | 21.80 | +3.70 | +25.17% | 11 | 194 | 52.05% |
| VST251219C00082500 | 2024-05-03 10:47AM EDT | 2025-12-19 | 21.27 | 25.50 | 30.30 | 0.00 | - | 5 | 5 | 50.35% |
| VST260116C00082500 | 2024-05-09 10:19AM EDT | 2026-01-16 | 26.70 | 26.30 | 30.70 | 0.00 | - | 2 | 2 | 50.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00082500 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -4.55 | -96.81% | 57 | 1,772 | 59.96% |
| VST240621P00082500 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.25 | 1.00 | 1.35 | -4.95 | -79.84% | 16 | 496 | 42.90% |
| VST240719P00082500 | 2024-05-06 10:15AM EDT | 2024-07-19 | 2.44 | 2.15 | 2.30 | -6.06 | -71.29% | 27 | 95 | 41.50% |
| VST240816P00082500 | 2024-05-06 10:15AM EDT | 2024-08-16 | 3.50 | 3.30 | 3.50 | -4.90 | -58.33% | 5 | 134 | 43.10% |
| VST241018P00082500 | 2024-05-06 10:16AM EDT | 2024-10-18 | 5.40 | 5.10 | 5.40 | -4.90 | -47.57% | 1 | 33 | 42.90% |
| VST241220P00082500 | 2024-04-25 11:35AM EDT | 2024-12-20 | 8.80 | 6.30 | 7.70 | -8.20 | -48.24% | 3 | 3 | 45.52% |
| VST250117P00082500 | 2024-05-03 1:22PM EDT | 2025-01-17 | 8.61 | 7.30 | 7.60 | -3.41 | -28.37% | 4 | 25 | 42.54% |
| VST250417P00082500 | 2024-05-01 2:39PM EDT | 2025-04-17 | 15.50 | 8.30 | 9.90 | 0.00 | - | 1 | 5 | 43.79% |
| VST260116P00082500 | 2024-04-12 10:27AM EDT | 2026-01-16 | 21.20 | 11.00 | 14.10 | 0.00 | - | 30 | 30 | 42.46% |
© 2024 Yahoo. All rights reserved.