Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00095000 | 2024-05-13 9:41AM EDT | 2024-05-17 | 2.20 | 2.20 | 2.45 | +0.75 | +55.15% | 135 | 9,263 | 72.36% |
| VST240621C00095000 | 2024-05-13 9:39AM EDT | 2024-06-21 | 5.40 | 5.40 | 5.70 | +0.80 | +17.39% | 17 | 5,201 | 51.95% |
| VST240719C00095000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 6.20 | 6.80 | 7.60 | 0.00 | - | 3 | 1,242 | 50.13% |
| VST240816C00095000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 8.90 | 8.60 | 9.40 | +0.60 | +7.23% | 9 | 3,723 | 51.65% |
| VST241018C00095000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 10.90 | 11.90 | 12.40 | 0.00 | - | 22 | 70 | 53.03% |
| VST241220C00095000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 13.10 | 14.20 | 14.80 | 0.00 | - | 1 | 221 | 53.06% |
| VST250117C00095000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 13.98 | 14.60 | 15.80 | 0.00 | - | 1 | 40 | 52.31% |
| VST250417C00095000 | 2024-05-10 9:53AM EDT | 2025-04-17 | 17.10 | 17.70 | 18.40 | 0.00 | - | 2 | 59 | 52.95% |
| VST251219C00095000 | 2024-05-13 9:35AM EDT | 2025-12-19 | 24.00 | 22.70 | 24.40 | +8.70 | +56.86% | 1 | 3 | 52.42% |
| VST260116C00095000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 22.37 | 23.60 | 25.30 | 0.00 | - | 10 | 7 | 53.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00095000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 2.26 | 1.70 | 2.00 | -0.69 | -23.39% | 10 | 173 | 15.63% |
| VST240621P00095000 | 2024-05-13 9:41AM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | -1.40 | -22.95% | 2 | 299 | 30.49% |
| VST240719P00095000 | 2024-05-10 12:34PM EDT | 2024-07-19 | 7.20 | 5.90 | 6.40 | 0.00 | - | 43 | 156 | 33.42% |
| VST240816P00095000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 8.90 | 7.60 | 8.00 | 0.00 | - | 8 | 36 | 36.54% |
| VST241018P00095000 | 2024-05-07 3:09PM EDT | 2024-10-18 | 17.60 | 9.50 | 10.10 | 0.00 | - | 2 | 177 | 36.96% |
| VST241220P00095000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 11.32 | 11.70 | 12.00 | 0.00 | - | 21 | 11 | 37.85% |
| VST250117P00095000 | 2024-05-09 2:43PM EDT | 2025-01-17 | 13.30 | 12.20 | 12.50 | 0.00 | - | 17 | 18 | 37.31% |
© 2024 Yahoo. All rights reserved.