Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00085000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 8.53 | 8.10 | 9.80 | +5.73 | +204.64% | 43 | 4,972 | 73.63% |
| VST240621C00085000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 10.70 | 10.30 | 11.00 | +5.81 | +118.81% | 12 | 2,574 | 49.76% |
| VST240719C00085000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 12.14 | 11.60 | 12.40 | +5.40 | +80.12% | 36 | 3,563 | 48.58% |
| VST240816C00085000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 13.26 | 11.90 | 14.70 | +5.06 | +61.71% | 3 | 435 | 54.60% |
| VST241018C00085000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 15.80 | 15.90 | 16.70 | +5.15 | +48.36% | 2 | 162 | 51.47% |
| VST241220C00085000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 18.00 | 18.00 | 19.10 | +8.00 | +80.00% | 3 | 946 | 50.57% |
| VST250117C00085000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 15.30 | 18.10 | 20.50 | +1.70 | +12.50% | 25 | 453 | 50.32% |
| VST250417C00085000 | 2024-05-06 10:02AM EDT | 2025-04-17 | 19.29 | 20.80 | 22.70 | +4.04 | +26.49% | 15 | 74 | 50.64% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 13.00 | 25.20 | 27.90 | 0.00 | - | - | 1 | 53.01% |
| VST260116C00085000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 25.01 | 25.70 | 29.70 | +13.91 | +125.32% | 1 | 90 | 51.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00085000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -5.55 | -95.69% | 74 | 1,924 | 59.47% |
| VST240621P00085000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 1.76 | 1.65 | 1.90 | -5.68 | -76.34% | 52 | 490 | 42.75% |
| VST240719P00085000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 2.97 | 2.85 | 3.00 | -5.33 | -64.22% | 13 | 152 | 41.36% |
| VST240816P00085000 | 2024-05-06 10:12AM EDT | 2024-08-16 | 4.30 | 4.10 | 4.30 | -5.50 | -56.12% | 15 | 131 | 42.85% |
| VST241018P00085000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 6.10 | 6.00 | 6.30 | -5.50 | -47.41% | 1 | 119 | 42.53% |
| VST241220P00085000 | 2024-04-22 11:35AM EDT | 2024-12-20 | 13.00 | 7.70 | 8.10 | -9.00 | -40.91% | 4 | 4 | 42.88% |
| VST250117P00085000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 9.95 | 8.10 | 8.60 | -3.47 | -25.86% | 2 | 52 | 42.21% |
| VST250417P00085000 | 2024-04-01 10:31AM EDT | 2025-04-17 | 18.60 | 17.90 | 18.30 | 0.00 | - | - | 40 | 65.33% |
| VST251219P00085000 | 2024-04-30 11:24AM EDT | 2025-12-19 | 20.50 | 11.10 | 15.60 | 0.00 | - | - | 1 | 43.90% |
| VST260116P00085000 | 2024-03-19 12:31PM EDT | 2026-01-16 | 23.60 | 23.70 | 25.00 | 0.00 | - | 1 | 1 | 63.24% |
© 2024 Yahoo. All rights reserved.