Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705C00070000 | 2024-06-17 3:22PM EDT | 70.00 | 14.32 | 14.50 | 17.50 | 0.00 | - | - | 5 | 67.19% |
| VST240705C00080000 | 2024-06-28 3:08PM EDT | 80.00 | 5.50 | 5.40 | 7.20 | -4.50 | -45.00% | 16 | 6 | 80.32% |
| VST240705C00081000 | 2024-06-17 12:16PM EDT | 81.00 | 6.00 | 4.90 | 6.00 | 0.00 | - | - | 2 | 66.60% |
| VST240705C00082000 | 2024-06-20 9:45AM EDT | 82.00 | 8.83 | 4.60 | 5.20 | 0.00 | - | 24 | 13 | 55.96% |
| VST240705C00083000 | 2024-06-28 1:34PM EDT | 83.00 | 2.59 | 3.80 | 4.40 | -2.11 | -44.89% | 1 | 4 | 53.47% |
| VST240705C00084000 | 2024-06-28 3:46PM EDT | 84.00 | 3.40 | 3.20 | 3.50 | +0.01 | +0.29% | 48 | 47 | 51.12% |
| VST240705C00085000 | 2024-06-28 3:49PM EDT | 85.00 | 2.77 | 2.75 | 2.95 | -1.23 | -30.75% | 123 | 133 | 53.22% |
| VST240705C00086000 | 2024-06-28 3:00PM EDT | 86.00 | 1.75 | 2.25 | 2.40 | -1.65 | -48.53% | 60 | 80 | 53.08% |
| VST240705C00087000 | 2024-06-28 3:45PM EDT | 87.00 | 1.76 | 1.75 | 2.10 | -1.07 | -37.81% | 203 | 189 | 54.30% |
| VST240705C00088000 | 2024-06-28 3:38PM EDT | 88.00 | 1.44 | 0.60 | 1.50 | -0.75 | -34.25% | 160 | 104 | 53.37% |
| VST240705C00089000 | 2024-06-28 2:40PM EDT | 89.00 | 0.96 | 1.00 | 1.15 | -0.97 | -50.26% | 11 | 96 | 50.78% |
| VST240705C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.85 | 0.75 | 0.90 | -0.70 | -45.16% | 161 | 288 | 51.07% |
| VST240705C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 0.60 | 0.55 | 0.70 | -0.55 | -47.83% | 21 | 69 | 51.27% |
| VST240705C00092000 | 2024-06-28 3:20PM EDT | 92.00 | 0.50 | 0.40 | 0.55 | -0.40 | -44.44% | 552 | 665 | 51.86% |
| VST240705C00093000 | 2024-06-28 3:43PM EDT | 93.00 | 0.30 | 0.30 | 0.55 | -0.38 | -55.88% | 133 | 147 | 55.18% |
| VST240705C00094000 | 2024-06-28 3:46PM EDT | 94.00 | 0.26 | 0.20 | 0.30 | -0.29 | -52.73% | 61 | 137 | 51.95% |
| VST240705C00095000 | 2024-06-28 3:34PM EDT | 95.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 39 | 144 | 53.42% |
| VST240705C00096000 | 2024-06-28 10:45AM EDT | 96.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 5 | 16 | 54.10% |
| VST240705C00097000 | 2024-06-28 10:53AM EDT | 97.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 702 | 41 | 53.52% |
| VST240705C00098000 | 2024-06-27 3:22PM EDT | 98.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 16 | 18 | 57.23% |
| VST240705C00099000 | 2024-06-27 10:00AM EDT | 99.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 13 | 54 | 60.74% |
| VST240705C00100000 | 2024-06-26 3:37PM EDT | 100.00 | 0.06 | 0.00 | 0.60 | -0.13 | -68.42% | 1 | 171 | 80.27% |
| VST240705C00101000 | 2024-06-25 11:30AM EDT | 101.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 578 | 84.18% |
| VST240705C00102000 | 2024-06-28 1:57PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 36 | 63.67% |
| VST240705C00103000 | 2024-06-28 1:57PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 57 | 100 | 66.80% |
| VST240705C00104000 | 2024-06-28 1:54PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 399 | 9 | 69.53% |
| VST240705C00105000 | 2024-06-28 1:52PM EDT | 105.00 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 179 | 191 | 93.55% |
| VST240705C00106000 | 2024-06-28 1:52PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 2 | 78 | 80.08% |
| VST240705C00107000 | 2024-06-10 12:54PM EDT | 107.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 2 | 104.40% |
| VST240705C00108000 | 2024-06-26 2:47PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 115.04% |
| VST240705C00109000 | 2024-06-14 9:37AM EDT | 109.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 115.04% |
| VST240705C00110000 | 2024-06-25 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 114 | 122 | 118.46% |
| VST240705C00111000 | 2024-06-05 9:33AM EDT | 111.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 123.63% |
| VST240705C00112000 | 2024-06-12 2:03PM EDT | 112.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 2 | 126.95% |
| VST240705C00114000 | 2024-06-25 11:09AM EDT | 114.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 50 | 55 | 131.45% |
| VST240705C00115000 | 2024-06-21 2:36PM EDT | 115.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 134.57% |
| VST240705C00120000 | 2024-06-25 12:13PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 88 | 111.72% |
| VST240705C00125000 | 2024-06-17 9:54AM EDT | 125.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 3 | 166.21% |
| VST240705C00130000 | 2024-06-17 10:58AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 117 | 124.22% |
| VST240705C00135000 | 2024-06-17 10:29AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 30 | 134.38% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705P00060000 | 2024-06-18 9:38AM EDT | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 13 | 114.84% |
| VST240705P00065000 | 2024-06-11 10:32AM EDT | 65.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 91.41% |
| VST240705P00070000 | 2024-06-28 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 263 | 76.56% |
| VST240705P00074000 | 2024-06-26 3:48PM EDT | 74.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 52 | 736 | 62.50% |
| VST240705P00075000 | 2024-06-28 2:43PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 64 | 107 | 60.74% |
| VST240705P00076000 | 2024-06-28 3:44PM EDT | 76.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 25 | 55.86% |
| VST240705P00077000 | 2024-06-28 3:06PM EDT | 77.00 | 0.23 | 0.10 | 0.20 | -0.07 | -23.33% | 78 | 29 | 55.47% |
| VST240705P00078000 | 2024-06-28 3:20PM EDT | 78.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 21 | 35 | 53.71% |
| VST240705P00079000 | 2024-06-28 2:14PM EDT | 79.00 | 0.47 | 0.15 | 0.30 | -0.03 | -6.00% | 6 | 24 | 53.71% |
| VST240705P00080000 | 2024-06-28 3:57PM EDT | 80.00 | 0.39 | 0.30 | 0.45 | -0.11 | -22.00% | 93 | 485 | 51.17% |
| VST240705P00081000 | 2024-06-28 3:56PM EDT | 81.00 | 0.52 | 0.45 | 0.60 | -0.04 | -7.14% | 23 | 53 | 50.64% |
| VST240705P00082000 | 2024-06-28 3:57PM EDT | 82.00 | 0.74 | 0.55 | 0.90 | +0.04 | +5.71% | 113 | 64 | 50.20% |
| VST240705P00083000 | 2024-06-28 3:08PM EDT | 83.00 | 0.98 | 0.70 | 1.05 | +0.09 | +10.11% | 32 | 42 | 51.61% |
| VST240705P00084000 | 2024-06-28 3:57PM EDT | 84.00 | 1.25 | 1.20 | 1.40 | +0.05 | +4.17% | 83 | 70 | 51.86% |
| VST240705P00085000 | 2024-06-28 3:49PM EDT | 85.00 | 1.77 | 1.65 | 1.80 | +0.27 | +18.00% | 88 | 78 | 51.61% |
| VST240705P00086000 | 2024-06-28 3:08PM EDT | 86.00 | 2.25 | 2.15 | 2.30 | +0.25 | +12.50% | 51 | 32 | 50.39% |
| VST240705P00087000 | 2024-06-28 3:59PM EDT | 87.00 | 2.70 | 2.70 | 2.85 | +0.28 | +11.57% | 67 | 53 | 50.39% |
| VST240705P00088000 | 2024-06-28 2:24PM EDT | 88.00 | 4.40 | 3.10 | 4.20 | +0.30 | +7.32% | 7 | 25 | 56.45% |
| VST240705P00089000 | 2024-06-28 10:14AM EDT | 89.00 | 4.75 | 3.50 | 4.60 | +0.15 | +3.26% | 2 | 14 | 63.43% |
| VST240705P00090000 | 2024-06-28 11:05AM EDT | 90.00 | 6.38 | 3.60 | 6.50 | +1.36 | +27.09% | 3 | 50 | 56.74% |
| VST240705P00091000 | 2024-06-28 1:48PM EDT | 91.00 | 7.20 | 4.20 | 5.80 | +3.40 | +89.47% | 6 | 25 | 56.10% |
| VST240705P00092000 | 2024-06-27 3:11PM EDT | 92.00 | 5.70 | 6.00 | 7.60 | 0.00 | - | 2 | 23 | 62.16% |
| VST240705P00093000 | 2024-06-25 10:22AM EDT | 93.00 | 5.15 | 6.60 | 7.80 | 0.00 | - | 1 | 18 | 67.92% |
| VST240705P00094000 | 2024-06-27 3:02PM EDT | 94.00 | 7.79 | 7.40 | 8.70 | 0.00 | - | 1 | 3 | 70.02% |
| VST240705P00095000 | 2024-06-18 2:38PM EDT | 95.00 | 9.77 | 8.00 | 10.40 | 0.00 | - | 2 | 16 | 52.15% |
| VST240705P00096000 | 2024-06-24 1:43PM EDT | 96.00 | 7.70 | 9.50 | 11.40 | 0.00 | - | 1 | 4 | 69.92% |
| VST240705P00097000 | 2024-06-17 10:44AM EDT | 97.00 | 14.50 | 9.80 | 13.00 | 0.00 | - | 1 | 2 | 72.07% |
| VST240705P00098000 | 2024-06-04 1:27PM EDT | 98.00 | 11.00 | 10.60 | 13.70 | 0.00 | - | 10 | 7 | 60.16% |
| VST240705P00100000 | 2024-06-24 12:48PM EDT | 100.00 | 12.21 | 12.50 | 15.70 | 0.00 | - | 12 | 14 | 61.72% |
| VST240705P00101000 | 2024-06-24 12:48PM EDT | 101.00 | 13.28 | 13.00 | 17.00 | 0.00 | - | 12 | 12 | 149.07% |
| VST240705P00102000 | 2024-06-28 12:42PM EDT | 102.00 | 17.50 | 15.30 | 18.00 | +5.80 | +49.57% | 2 | 0 | 105.86% |
| VST240705P00103000 | 2024-06-04 10:29AM EDT | 103.00 | 14.30 | 15.70 | 18.30 | 0.00 | - | 3 | 1 | 136.23% |
| VST240705P00104000 | 2024-05-28 1:49PM EDT | 104.00 | 5.20 | 15.50 | 18.30 | 0.00 | - | 2 | 0 | 94.14% |
© 2024 Yahoo. All rights reserved.