Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-06-11 11:36AM EDT | 30.00 | 60.88 | 55.40 | 59.70 | 0.00 | - | 1 | 2 | 114.55% |
| VST241018C00035000 | 2024-06-14 12:23PM EDT | 35.00 | 51.81 | 51.00 | 54.90 | 0.00 | - | 3 | 30 | 110.11% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 47.38 | 46.20 | 50.20 | 0.00 | - | 740 | 1,676 | 100.88% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 45.00 | 41.25 | 41.10 | 45.40 | 0.00 | - | 1 | 28 | 88.62% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 215.20% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-06-14 11:54AM EDT | 50.00 | 37.68 | 36.40 | 40.80 | 0.00 | - | 40 | 93 | 81.88% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 165.95% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 48.20 | 52.10 | 0.00 | - | 4 | 579 | 212.74% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 45.90 | 48.40 | 0.00 | - | 1 | 102 | 197.06% |
| VST241018C00060000 | 2024-06-11 10:37AM EDT | 60.00 | 33.00 | 28.10 | 29.90 | 0.00 | - | 2 | 525 | 64.43% |
| VST241018C00062500 | 2024-06-06 1:01PM EDT | 62.50 | 24.80 | 26.30 | 28.60 | 0.00 | - | 2 | 26 | 67.98% |
| VST241018C00065000 | 2024-06-20 10:30AM EDT | 65.00 | 27.49 | 25.40 | 25.90 | 0.00 | - | 1 | 1,189 | 68.14% |
| VST241018C00067500 | 2024-06-21 10:29AM EDT | 67.50 | 23.40 | 23.50 | 24.20 | +1.40 | +6.36% | 2 | 126 | 67.65% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 70.00 | 20.20 | 21.70 | 22.50 | 0.00 | - | 8 | 206 | 67.00% |
| VST241018C00072500 | 2024-06-17 3:21PM EDT | 72.50 | 17.50 | 20.00 | 21.00 | 0.00 | - | 3 | 64 | 66.82% |
| VST241018C00075000 | 2024-06-18 2:53PM EDT | 75.00 | 18.30 | 18.40 | 18.80 | 0.00 | - | 4 | 999 | 64.36% |
| VST241018C00077500 | 2024-06-20 10:13AM EDT | 77.50 | 17.50 | 16.90 | 17.30 | 0.00 | - | 1 | 182 | 63.90% |
| VST241018C00080000 | 2024-06-20 12:27PM EDT | 80.00 | 16.50 | 15.40 | 16.30 | 0.00 | - | 2 | 2,530 | 64.39% |
| VST241018C00082500 | 2024-06-18 3:03PM EDT | 82.50 | 14.00 | 14.10 | 14.50 | 0.00 | - | 8 | 220 | 62.78% |
| VST241018C00085000 | 2024-06-21 10:37AM EDT | 85.00 | 12.95 | 12.80 | 13.30 | -1.15 | -8.16% | 1 | 232 | 62.38% |
| VST241018C00087500 | 2024-06-21 9:50AM EDT | 87.50 | 11.75 | 11.70 | 11.90 | -0.65 | -5.24% | 4 | 60 | 61.58% |
| VST241018C00090000 | 2024-06-21 9:56AM EDT | 90.00 | 10.00 | 10.60 | 10.80 | -2.00 | -16.67% | 11 | 1,612 | 61.16% |
| VST241018C00092500 | 2024-06-20 10:20AM EDT | 92.50 | 9.90 | 9.60 | 9.80 | 0.00 | - | 5 | 82 | 60.85% |
| VST241018C00095000 | 2024-06-21 9:56AM EDT | 95.00 | 8.10 | 7.50 | 9.00 | -1.60 | -16.49% | 1 | 735 | 57.89% |
| VST241018C00097500 | 2024-06-17 3:11PM EDT | 97.50 | 6.70 | 7.80 | 9.50 | 0.00 | - | 35 | 238 | 64.01% |
| VST241018C00100000 | 2024-06-21 3:38PM EDT | 100.00 | 7.40 | 7.10 | 7.60 | -0.40 | -5.13% | 18 | 5,204 | 61.11% |
| VST241018C00105000 | 2024-06-21 9:50AM EDT | 105.00 | 5.95 | 5.30 | 6.10 | -0.75 | -11.19% | 5 | 288 | 59.14% |
| VST241018C00110000 | 2024-06-21 3:43PM EDT | 110.00 | 4.80 | 4.70 | 5.40 | -0.70 | -12.73% | 1 | 617 | 61.51% |
| VST241018C00115000 | 2024-06-21 11:31AM EDT | 115.00 | 3.70 | 2.85 | 4.10 | -0.80 | -17.78% | 1,000 | 807 | 57.26% |
| VST241018C00120000 | 2024-06-21 9:50AM EDT | 120.00 | 3.20 | 3.00 | 4.50 | -0.56 | -14.89% | 45 | 4,075 | 63.83% |
| VST241018C00125000 | 2024-06-21 3:15PM EDT | 125.00 | 2.75 | 2.50 | 2.70 | +0.17 | +6.59% | 214 | 70 | 60.16% |
| VST241018C00130000 | 2024-06-21 3:12PM EDT | 130.00 | 2.25 | 2.00 | 2.60 | -0.05 | -2.17% | 6 | 68 | 61.74% |
| VST241018C00135000 | 2024-06-21 12:44PM EDT | 135.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 5 | 107 | 60.55% |
| VST241018C00140000 | 2024-06-11 12:29PM EDT | 140.00 | 1.85 | 1.35 | 2.10 | 0.00 | - | 3 | 53 | 63.65% |
| VST241018C00145000 | 2024-06-20 11:59AM EDT | 145.00 | 1.46 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 61.43% |
| VST241018C00150000 | 2024-06-20 11:59AM EDT | 150.00 | 1.22 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 61.47% |
| VST241018C00155000 | 2024-06-21 9:52AM EDT | 155.00 | 0.85 | 0.75 | 0.95 | -0.30 | -26.09% | 1 | 120 | 62.01% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 108.11% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 115.82% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1,700 | 249 | 96.58% |
| VST241018P00036000 | 2024-06-10 3:26PM EDT | 36.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 2 | 84.77% |
| VST241018P00037000 | 2024-06-11 10:24AM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 83.40% |
| VST241018P00039000 | 2024-06-10 1:23PM EDT | 39.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 16 | 78.71% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 63.38% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 67.29% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 86.82% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 77.88% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 71.90% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 8 | 2,263 | 68.16% |
| VST241018P00049000 | 2024-06-17 2:10PM EDT | 49.00 | 0.85 | 0.20 | 1.15 | 0.00 | - | 1 | 30 | 66.16% |
| VST241018P00050000 | 2024-06-17 12:38PM EDT | 50.00 | 0.90 | 0.30 | 0.90 | 0.00 | - | 1 | 1,526 | 62.52% |
| VST241018P00052500 | 2024-06-18 12:03PM EDT | 52.50 | 1.05 | 0.55 | 1.05 | 0.00 | - | 1 | 138 | 61.82% |
| VST241018P00055000 | 2024-06-20 1:51PM EDT | 55.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 2,182 | 62.65% |
| VST241018P00057500 | 2024-06-13 9:30AM EDT | 57.50 | 1.00 | 1.30 | 1.55 | 0.00 | - | 1 | 431 | 61.43% |
| VST241018P00060000 | 2024-06-18 2:22PM EDT | 60.00 | 1.91 | 1.70 | 2.05 | 0.00 | - | 5 | 1,692 | 61.65% |
| VST241018P00062500 | 2024-06-21 11:25AM EDT | 62.50 | 2.39 | 2.15 | 2.30 | +0.23 | +10.65% | 1 | 401 | 60.07% |
| VST241018P00065000 | 2024-06-21 9:57AM EDT | 65.00 | 3.14 | 2.60 | 2.80 | -0.24 | -7.10% | 4 | 957 | 59.18% |
| VST241018P00067500 | 2024-06-17 2:01PM EDT | 67.50 | 4.04 | 3.20 | 3.40 | 0.00 | - | 26 | 687 | 58.75% |
| VST241018P00070000 | 2024-06-21 3:14PM EDT | 70.00 | 3.85 | 3.80 | 4.30 | +0.30 | +8.45% | 11 | 3,774 | 58.81% |
| VST241018P00072500 | 2024-06-18 1:43PM EDT | 72.50 | 4.95 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 57.25% |
| VST241018P00075000 | 2024-06-20 2:32PM EDT | 75.00 | 5.20 | 5.40 | 6.20 | 0.00 | - | 1 | 233 | 58.67% |
| VST241018P00077500 | 2024-06-17 1:47PM EDT | 77.50 | 7.77 | 6.30 | 6.60 | 0.00 | - | 1 | 185 | 56.48% |
| VST241018P00080000 | 2024-06-20 11:43AM EDT | 80.00 | 7.40 | 7.30 | 7.60 | +0.30 | +4.23% | 1 | 453 | 55.90% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 82.50 | 8.50 | 8.40 | 8.70 | 0.00 | - | 4 | 181 | 55.37% |
| VST241018P00085000 | 2024-06-20 3:35PM EDT | 85.00 | 9.40 | 9.70 | 10.00 | 0.00 | - | 60 | 537 | 55.41% |
| VST241018P00087500 | 2024-06-20 3:50PM EDT | 87.50 | 10.60 | 11.00 | 11.30 | 0.00 | - | 70 | 97 | 54.98% |
| VST241018P00090000 | 2024-06-21 10:49AM EDT | 90.00 | 12.80 | 12.30 | 12.70 | +0.70 | +5.79% | 4 | 676 | 54.36% |
| VST241018P00092500 | 2024-06-20 3:35PM EDT | 92.50 | 13.50 | 13.80 | 14.10 | 0.00 | - | 11 | 215 | 53.81% |
| VST241018P00095000 | 2024-06-20 12:00PM EDT | 95.00 | 15.00 | 15.30 | 15.80 | 0.00 | - | 36 | 306 | 53.60% |
| VST241018P00097500 | 2024-06-21 3:31PM EDT | 97.50 | 16.80 | 15.70 | 17.40 | -0.40 | -2.33% | 17 | 193 | 54.29% |
| VST241018P00100000 | 2024-06-11 1:30PM EDT | 100.00 | 16.29 | 18.50 | 20.10 | 0.00 | - | 2 | 1,508 | 54.88% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 105.00 | 24.10 | 22.30 | 23.90 | 0.00 | - | 1 | 443 | 55.07% |
| VST241018P00110000 | 2024-06-03 11:31AM EDT | 110.00 | 21.50 | 26.20 | 27.10 | 0.00 | - | 17 | 83 | 52.34% |
| VST241018P00115000 | 2024-06-03 2:30PM EDT | 115.00 | 25.10 | 30.30 | 30.90 | 0.00 | - | 1 | 3 | 50.38% |
© 2024 Yahoo. All rights reserved.