Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117C00013000 | 2024-02-29 12:56PM EDT | 13.00 | 40.90 | 54.50 | 59.40 | 0.00 | - | 5 | 3 | 0.00% |
| VST250117C00015000 | 2024-05-13 3:53PM EDT | 15.00 | 75.30 | 82.40 | 86.50 | 0.00 | - | 1 | 11 | 124.22% |
| VST250117C00018000 | 2023-08-02 11:03AM EDT | 18.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 15 | 2,606 | 0.00% |
| VST250117C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 86.00 | 77.60 | 82.00 | 0.00 | - | 1 | 1,551 | 119.04% |
| VST250117C00022000 | 2024-04-08 9:49AM EDT | 22.00 | 52.42 | 64.10 | 68.20 | 0.00 | - | 1 | 863 | 0.00% |
| VST250117C00023000 | 2024-04-22 12:14PM EDT | 23.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VST250117C00025000 | 2024-04-30 2:03PM EDT | 25.00 | 52.70 | 79.20 | 83.40 | 0.00 | - | 1 | 421 | 203.05% |
| VST250117C00027000 | 2024-05-31 11:16AM EDT | 27.00 | 70.85 | 70.80 | 75.00 | -7.40 | -9.46% | 1 | 479 | 99.90% |
| VST250117C00030000 | 2024-05-28 11:56AM EDT | 30.00 | 76.44 | 68.00 | 72.00 | 0.00 | - | 30 | 295 | 94.48% |
| VST250117C00032000 | 2024-04-23 11:20AM EDT | 32.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 9 | 524 | 0.00% |
| VST250117C00035000 | 2024-05-20 1:28PM EDT | 35.00 | 57.90 | 63.20 | 67.50 | 0.00 | - | 1 | 500 | 89.48% |
| VST250117C00037000 | 2024-05-23 9:30AM EDT | 37.00 | 60.20 | 61.10 | 65.50 | 0.00 | - | 4 | 342 | 84.33% |
| VST250117C00040000 | 2024-04-19 2:58PM EDT | 40.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| VST250117C00042000 | 2024-04-02 11:48AM EDT | 42.00 | 30.71 | 37.70 | 42.50 | 0.00 | - | 1 | 62 | 0.00% |
| VST250117C00045000 | 2024-05-31 10:23AM EDT | 45.00 | 52.91 | 53.80 | 58.00 | -6.84 | -11.45% | 5 | 380 | 76.83% |
| VST250117C00047000 | 2024-02-22 12:24PM EDT | 47.00 | 6.12 | 23.00 | 25.80 | 0.00 | - | 10 | 12 | 0.00% |
| VST250117C00050000 | 2024-05-31 9:44AM EDT | 50.00 | 53.58 | 49.30 | 53.40 | +6.98 | +14.98% | 2 | 1,192 | 72.53% |
| VST250117C00052500 | 2024-05-13 9:30AM EDT | 52.50 | 43.84 | 47.00 | 51.30 | 0.00 | - | 2 | 36 | 70.92% |
| VST250117C00055000 | 2024-05-08 2:34PM EDT | 55.00 | 38.00 | 46.00 | 47.20 | 0.00 | - | 1 | 1,061 | 66.33% |
| VST250117C00057500 | 2024-03-28 2:04PM EDT | 57.50 | 17.10 | 19.50 | 21.80 | 0.00 | - | 80 | 52 | 0.00% |
| VST250117C00060000 | 2024-05-30 10:38AM EDT | 60.00 | 45.80 | 40.90 | 43.20 | 0.00 | - | 1 | 398 | 61.84% |
| VST250117C00062500 | 2024-05-07 10:39AM EDT | 62.50 | 26.70 | 38.50 | 42.00 | 0.00 | - | 8 | 35 | 62.61% |
| VST250117C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 42.10 | 36.80 | 40.30 | 0.00 | - | 2 | 463 | 63.46% |
| VST250117C00067500 | 2024-05-16 12:20PM EDT | 67.50 | 32.77 | 34.70 | 36.80 | 0.00 | - | 1 | 182 | 57.83% |
| VST250117C00070000 | 2024-05-31 2:16PM EDT | 70.00 | 34.02 | 33.40 | 35.20 | -4.98 | -12.77% | 3 | 486 | 59.56% |
| VST250117C00072500 | 2024-05-31 12:54PM EDT | 72.50 | 32.60 | 31.30 | 33.90 | +12.85 | +65.06% | 2 | 50 | 59.53% |
| VST250117C00075000 | 2024-05-30 10:39AM EDT | 75.00 | 33.95 | 29.30 | 31.30 | 0.00 | - | 1 | 456 | 56.49% |
| VST250117C00077500 | 2024-05-31 12:38PM EDT | 77.50 | 27.60 | 28.30 | 30.00 | -4.10 | -12.93% | 2 | 61 | 58.42% |
| VST250117C00080000 | 2024-05-31 3:44PM EDT | 80.00 | 28.00 | 26.30 | 28.20 | -2.50 | -8.20% | 16 | 1,667 | 56.84% |
| VST250117C00082500 | 2024-05-22 10:57AM EDT | 82.50 | 20.70 | 24.70 | 27.40 | 0.00 | - | 2 | 194 | 57.86% |
| VST250117C00085000 | 2024-05-28 2:39PM EDT | 85.00 | 21.66 | 23.90 | 26.30 | -7.58 | -25.92% | 8 | 443 | 59.49% |
| VST250117C00087500 | 2024-05-24 11:00AM EDT | 87.50 | 24.00 | 22.00 | 24.80 | 0.00 | - | 1 | 26 | 58.07% |
| VST250117C00090000 | 2024-05-31 2:54PM EDT | 90.00 | 21.30 | 20.60 | 22.20 | -3.80 | -15.14% | 20 | 1,290 | 55.46% |
| VST250117C00092500 | 2024-05-31 9:31AM EDT | 92.50 | 24.41 | 20.00 | 20.60 | +1.84 | +8.15% | 1 | 8 | 55.87% |
| VST250117C00095000 | 2024-05-31 3:31PM EDT | 95.00 | 19.10 | 18.00 | 19.30 | -4.00 | -17.32% | 6 | 246 | 54.21% |
| VST250117C00097500 | 2024-05-31 12:49PM EDT | 97.50 | 17.39 | 17.20 | 18.10 | +1.92 | +12.41% | 5 | 1 | 54.54% |
| VST250117C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 16.80 | 15.60 | 17.20 | -2.35 | -12.27% | 29 | 710 | 53.87% |
| VST250117C00105000 | 2024-05-31 11:04AM EDT | 105.00 | 13.00 | 14.50 | 15.00 | -4.30 | -24.86% | 31 | 305 | 54.75% |
| VST250117C00110000 | 2024-05-31 2:48PM EDT | 110.00 | 12.26 | 11.20 | 13.60 | -2.59 | -17.44% | 40 | 1,015 | 52.72% |
| VST250117C00115000 | 2024-05-31 12:12PM EDT | 115.00 | 11.30 | 10.80 | 12.60 | -2.86 | -20.20% | 92 | 307 | 55.37% |
| VST250117C00120000 | 2024-05-31 3:37PM EDT | 120.00 | 9.81 | 7.90 | 10.00 | -2.29 | -18.93% | 84 | 993 | 50.79% |
| VST250117C00125000 | 2024-05-31 3:56PM EDT | 125.00 | 8.66 | 7.70 | 9.40 | -1.64 | -15.92% | 1,021 | 1,014 | 53.41% |
| VST250117C00130000 | 2024-05-28 12:11PM EDT | 130.00 | 9.80 | 7.10 | 7.60 | 0.00 | - | 11 | 58 | 52.88% |
| VST250117C00135000 | 2024-05-28 12:01PM EDT | 135.00 | 6.70 | 5.40 | 6.60 | -1.90 | -22.09% | 2 | 210 | 51.28% |
| VST250117C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 5.80 | 5.50 | 5.80 | -1.10 | -15.94% | 3,573 | 3,648 | 52.97% |
| VST250117C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 4.45 | 2.95 | 5.80 | -0.85 | -16.04% | 5 | 1 | 53.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250117P00013000 | 2023-01-12 4:21PM EDT | 13.00 | 0.90 | 0.35 | 1.25 | 0.00 | - | 2 | 3 | 155.37% |
| VST250117P00015000 | 2023-09-05 3:47PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 41 | 124.61% |
| VST250117P00018000 | 2023-12-26 2:54PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 92.38% |
| VST250117P00020000 | 2024-05-31 11:52AM EDT | 20.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 10 | 2,543 | 86.72% |
| VST250117P00022000 | 2024-01-24 4:45PM EDT | 22.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 79 | 111.43% |
| VST250117P00023000 | 2024-01-30 11:09AM EDT | 23.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 698 | 96.48% |
| VST250117P00025000 | 2024-03-27 2:06PM EDT | 25.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 5 | 914 | 109.52% |
| VST250117P00027000 | 2024-05-01 3:12PM EDT | 27.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1,951 | 97.46% |
| VST250117P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 0.34 | 0.00 | 1.75 | 0.00 | - | 1 | 80 | 93.55% |
| VST250117P00032000 | 2024-02-28 11:29AM EDT | 32.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 6 | 262 | 73.73% |
| VST250117P00035000 | 2024-04-19 12:09PM EDT | 35.00 | 0.80 | 0.10 | 0.60 | 0.00 | - | 5 | 472 | 69.14% |
| VST250117P00037000 | 2024-05-31 10:04AM EDT | 37.00 | 0.35 | 0.05 | 0.45 | +0.05 | +16.67% | 1 | 2,468 | 62.16% |
| VST250117P00040000 | 2024-05-20 1:32PM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 502 | 433 | 58.50% |
| VST250117P00042000 | 2024-03-21 12:11PM EDT | 42.00 | 1.05 | 1.35 | 1.65 | 0.00 | - | 1 | 443 | 78.54% |
| VST250117P00045000 | 2024-05-31 1:04PM EDT | 45.00 | 0.60 | 0.15 | 2.00 | +0.15 | +33.33% | 5 | 610 | 67.33% |
| VST250117P00047000 | 2024-04-09 10:37AM EDT | 47.00 | 2.05 | 0.25 | 1.80 | 0.00 | - | 5 | 93 | 63.40% |
| VST250117P00050000 | 2024-05-07 2:46PM EDT | 50.00 | 1.47 | 0.25 | 2.30 | 0.00 | - | 50 | 143 | 62.04% |
| VST250117P00052500 | 2024-04-30 9:30AM EDT | 52.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| VST250117P00055000 | 2024-05-20 12:54PM EDT | 55.00 | 1.35 | 1.10 | 1.50 | 0.00 | - | 5 | 306 | 54.98% |
| VST250117P00057500 | 2024-05-13 1:47PM EDT | 57.50 | 1.52 | 1.35 | 2.00 | 0.00 | - | 3 | 511 | 55.21% |
| VST250117P00060000 | 2024-05-28 12:05PM EDT | 60.00 | 1.25 | 1.65 | 2.00 | 0.00 | - | 1 | 377 | 53.03% |
| VST250117P00062500 | 2024-05-22 12:47PM EDT | 62.50 | 2.15 | 2.05 | 3.10 | 0.00 | - | 17 | 900 | 55.30% |
| VST250117P00065000 | 2024-05-30 11:16AM EDT | 65.00 | 2.00 | 2.40 | 3.50 | 0.00 | - | 154 | 966 | 54.24% |
| VST250117P00067500 | 2024-05-31 9:54AM EDT | 67.50 | 2.78 | 2.80 | 3.30 | +0.23 | +9.02% | 15 | 380 | 51.29% |
| VST250117P00070000 | 2024-05-31 11:10AM EDT | 70.00 | 4.00 | 3.40 | 4.40 | +1.18 | +41.84% | 2 | 1,304 | 52.62% |
| VST250117P00072500 | 2024-05-29 3:03PM EDT | 72.50 | 3.45 | 3.50 | 4.90 | 0.00 | - | 5 | 50 | 50.57% |
| VST250117P00075000 | 2024-05-31 10:52AM EDT | 75.00 | 5.55 | 4.60 | 5.50 | +1.57 | +39.45% | 10 | 47 | 51.09% |
| VST250117P00077500 | 2024-05-29 2:27PM EDT | 77.50 | 4.60 | 5.30 | 5.70 | 0.00 | - | 1 | 91 | 50.33% |
| VST250117P00080000 | 2024-05-31 3:42PM EDT | 80.00 | 6.10 | 6.20 | 6.90 | +0.95 | +18.45% | 36 | 180 | 50.18% |
| VST250117P00082500 | 2024-05-30 9:34AM EDT | 82.50 | 6.10 | 7.00 | 8.00 | 0.00 | - | 5 | 74 | 50.16% |
| VST250117P00085000 | 2024-05-31 9:37AM EDT | 85.00 | 7.10 | 7.90 | 9.20 | +0.20 | +2.90% | 1 | 196 | 50.24% |
| VST250117P00087500 | 2024-05-23 12:51PM EDT | 87.50 | 9.00 | 8.90 | 9.30 | 0.00 | - | 1 | 20 | 48.96% |
| VST250117P00090000 | 2024-05-30 9:30AM EDT | 90.00 | 8.55 | 9.90 | 10.30 | 0.00 | - | 5 | 73 | 48.40% |
| VST250117P00092500 | 2024-05-28 9:54AM EDT | 92.50 | 9.78 | 11.00 | 11.80 | 0.00 | - | 20 | 76 | 49.32% |
| VST250117P00095000 | 2024-05-31 9:35AM EDT | 95.00 | 13.10 | 12.20 | 12.90 | +2.40 | +22.43% | 2 | 31 | 48.65% |
| VST250117P00097500 | 2024-05-28 12:07PM EDT | 97.50 | 11.00 | 13.50 | 14.60 | 0.00 | - | 6 | 9 | 49.73% |
| VST250117P00100000 | 2024-05-29 10:26AM EDT | 100.00 | 12.60 | 14.70 | 16.10 | 0.00 | - | 5 | 117 | 49.94% |
| VST250117P00105000 | 2024-05-28 12:14PM EDT | 105.00 | 14.70 | 17.60 | 19.20 | 0.00 | - | 14 | 64 | 50.07% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 110.00 | 17.40 | 20.70 | 22.00 | 0.00 | - | 3 | 51 | 48.53% |
| VST250117P00115000 | 2024-05-31 10:05AM EDT | 115.00 | 24.20 | 23.60 | 25.30 | +4.00 | +19.80% | 32 | 55 | 47.89% |
| VST250117P00120000 | 2024-05-30 12:20PM EDT | 120.00 | 25.00 | 27.30 | 28.90 | 0.00 | - | 1 | 145 | 47.60% |
| VST250117P00125000 | 2024-05-28 12:18PM EDT | 125.00 | 26.90 | 30.80 | 33.10 | 0.00 | - | 2 | 2 | 48.76% |
| VST250117P00130000 | 2024-05-28 10:26AM EDT | 130.00 | 31.30 | 33.30 | 35.70 | 0.00 | - | 1 | 1 | 43.52% |
| VST250117P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 35.00 | 38.70 | 39.80 | 0.00 | - | 6 | 5 | 43.01% |
© 2024 Yahoo. All rights reserved.