Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240920C00080000 | 2024-06-24 1:04PM EDT | 80.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240920C00082500 | 2024-07-02 11:09AM EDT | 82.50 | 12.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240920C00085000 | 2024-07-03 11:11AM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240920C00087500 | 2024-07-03 10:35AM EDT | 87.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VST240920C00090000 | 2024-07-03 12:58PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VST240920C00092500 | 2024-07-03 12:58PM EDT | 92.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| VST240920C00095000 | 2024-07-03 12:58PM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| VST240920C00097500 | 2024-07-03 10:41AM EDT | 97.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VST240920C00100000 | 2024-07-03 11:54AM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| VST240920C00105000 | 2024-07-03 11:17AM EDT | 105.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VST240920C00110000 | 2024-07-03 10:34AM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VST240920C00115000 | 2024-07-03 10:06AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240920C00120000 | 2024-06-27 12:53PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240920P00055000 | 2024-06-27 10:01AM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VST240920P00065000 | 2024-06-28 2:50PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VST240920P00070000 | 2024-07-02 12:15PM EDT | 70.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VST240920P00075000 | 2024-07-03 12:02PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VST240920P00080000 | 2024-07-03 11:22AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VST240920P00082500 | 2024-07-03 10:28AM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VST240920P00085000 | 2024-07-03 10:21AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240920P00087500 | 2024-06-27 10:04AM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VST240920P00090000 | 2024-07-03 9:49AM EDT | 90.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VST240920P00092500 | 2024-07-02 11:31AM EDT | 92.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VST240920P00095000 | 2024-07-01 10:05AM EDT | 95.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240920P00097500 | 2024-07-03 10:44AM EDT | 97.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VST240920P00100000 | 2024-07-03 10:44AM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.