Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116C00018000 | 2024-05-31 10:40AM EDT | 18.00 | 77.20 | 67.50 | 72.30 | 0.00 | - | 1 | 38 | 82.59% |
| VST260116C00020000 | 2024-05-13 1:44PM EDT | 20.00 | 72.67 | 69.10 | 74.00 | 0.00 | - | 1 | 7 | 121.14% |
| VST260116C00023000 | 2024-04-24 3:51PM EDT | 23.00 | 48.90 | 78.00 | 82.50 | 0.00 | - | 1 | 10 | 224.98% |
| VST260116C00025000 | 2024-06-07 10:13AM EDT | 25.00 | 63.18 | 61.50 | 66.10 | 0.00 | - | 1 | 153 | 77.12% |
| VST260116C00028000 | 2024-06-14 12:13PM EDT | 28.00 | 60.20 | 59.00 | 63.70 | 0.00 | - | 3 | 19 | 75.89% |
| VST260116C00030000 | 2024-05-31 12:11PM EDT | 30.00 | 70.10 | 57.10 | 62.00 | 0.00 | - | 12 | 61 | 73.41% |
| VST260116C00032000 | 2024-06-05 2:40PM EDT | 32.00 | 63.10 | 55.70 | 60.50 | 0.00 | - | 1 | 6 | 73.72% |
| VST260116C00035000 | 2024-06-10 1:21PM EDT | 35.00 | 57.42 | 53.70 | 57.70 | 0.00 | - | 1 | 29 | 72.05% |
| VST260116C00037000 | 2024-04-26 9:30AM EDT | 37.00 | 40.15 | 66.00 | 70.50 | 0.00 | - | 2 | 44 | 150.54% |
| VST260116C00040000 | 2024-06-07 10:09AM EDT | 40.00 | 51.50 | 51.20 | 52.80 | 0.00 | - | 2 | 23 | 70.52% |
| VST260116C00042000 | 2024-05-08 10:28AM EDT | 42.00 | 51.80 | 47.50 | 49.10 | 0.00 | - | 1 | 29 | 57.57% |
| VST260116C00045000 | 2024-05-24 12:33PM EDT | 45.00 | 63.92 | 45.70 | 49.60 | 0.00 | - | 50 | 71 | 65.16% |
| VST260116C00047000 | 2024-04-18 1:41PM EDT | 47.00 | 25.70 | 51.90 | 55.00 | 0.00 | - | 10 | 31 | 95.76% |
| VST260116C00050000 | 2024-06-21 12:07PM EDT | 50.00 | 45.20 | 43.20 | 46.10 | +1.90 | +4.39% | 6 | 922 | 65.78% |
| VST260116C00052500 | 2024-04-25 12:38PM EDT | 52.50 | 29.86 | 55.30 | 58.30 | 0.00 | - | 2 | 55 | 118.92% |
| VST260116C00055000 | 2024-06-03 10:10AM EDT | 55.00 | 46.22 | 39.70 | 43.50 | 0.00 | - | 1 | 221 | 65.20% |
| VST260116C00057500 | 2024-04-10 9:33AM EDT | 57.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VST260116C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 39.50 | 36.10 | 39.10 | 0.00 | - | 2 | 948 | 60.83% |
| VST260116C00062500 | 2024-05-23 3:56PM EDT | 62.50 | 42.99 | 35.50 | 38.10 | 0.00 | - | 4 | 24 | 62.52% |
| VST260116C00065000 | 2024-06-21 11:59AM EDT | 65.00 | 35.40 | 33.70 | 38.40 | +2.70 | +8.26% | 2 | 116 | 64.08% |
| VST260116C00067500 | 2024-06-13 10:22AM EDT | 67.50 | 33.51 | 32.10 | 35.80 | 0.00 | - | 1 | 17 | 61.36% |
| VST260116C00070000 | 2024-06-20 1:33PM EDT | 70.00 | 33.30 | 31.00 | 33.50 | 0.00 | - | 1 | 241 | 59.83% |
| VST260116C00072500 | 2024-06-04 10:16AM EDT | 72.50 | 31.40 | 29.70 | 32.30 | 0.00 | - | 9 | 8 | 59.53% |
| VST260116C00075000 | 2024-06-21 9:39AM EDT | 75.00 | 30.96 | 28.80 | 31.10 | +0.26 | +0.85% | 2 | 129 | 59.66% |
| VST260116C00077500 | 2024-06-10 2:57PM EDT | 77.50 | 29.40 | 29.20 | 30.90 | 0.00 | - | 1 | 9 | 62.71% |
| VST260116C00080000 | 2024-06-20 2:58PM EDT | 80.00 | 29.00 | 28.30 | 31.00 | -0.70 | -2.36% | 1 | 334 | 64.25% |
| VST260116C00082500 | 2024-06-17 2:32PM EDT | 82.50 | 24.70 | 27.00 | 28.80 | 0.00 | - | 7 | 10 | 62.16% |
| VST260116C00085000 | 2024-06-17 2:07PM EDT | 85.00 | 23.50 | 26.00 | 27.20 | 0.00 | - | 41 | 112 | 61.20% |
| VST260116C00087500 | 2024-06-20 11:22AM EDT | 87.50 | 26.70 | 23.80 | 25.70 | 0.00 | - | 6 | 8 | 58.82% |
| VST260116C00090000 | 2024-06-20 11:24AM EDT | 90.00 | 25.50 | 24.00 | 25.10 | 0.00 | - | 4 | 113 | 60.43% |
| VST260116C00092500 | 2024-06-14 9:51AM EDT | 92.50 | 22.46 | 21.30 | 25.00 | 0.00 | - | 20 | 25 | 59.05% |
| VST260116C00095000 | 2024-06-20 10:52AM EDT | 95.00 | 23.40 | 22.20 | 23.60 | 0.00 | - | 8 | 27 | 60.34% |
| VST260116C00097500 | 2024-06-18 9:58AM EDT | 97.50 | 20.30 | 21.30 | 23.20 | 0.00 | - | 2 | 5 | 60.60% |
| VST260116C00100000 | 2024-06-17 3:47PM EDT | 100.00 | 18.50 | 20.40 | 21.30 | 0.00 | - | 8 | 142 | 59.03% |
| VST260116C00105000 | 2024-06-14 3:56PM EDT | 105.00 | 17.30 | 18.80 | 20.80 | 0.00 | - | 1 | 140 | 59.80% |
| VST260116C00110000 | 2024-06-18 3:41PM EDT | 110.00 | 17.80 | 17.50 | 19.80 | 0.00 | - | 1 | 41 | 60.09% |
| VST260116C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 16.84 | 16.20 | 17.80 | -0.01 | -0.06% | 50 | 773 | 59.00% |
| VST260116C00120000 | 2024-06-21 9:38AM EDT | 120.00 | 15.50 | 15.00 | 15.90 | +0.70 | +4.73% | 10 | 112 | 57.94% |
| VST260116C00125000 | 2024-06-04 12:21PM EDT | 125.00 | 13.20 | 13.90 | 15.40 | 0.00 | - | 1 | 2 | 58.42% |
| VST260116C00130000 | 2024-06-18 12:59PM EDT | 130.00 | 12.50 | 12.90 | 13.70 | 0.00 | - | 13 | 63 | 57.45% |
| VST260116C00135000 | 2024-06-20 11:08AM EDT | 135.00 | 13.40 | 12.00 | 12.70 | 0.00 | - | 1 | 6 | 57.23% |
| VST260116C00140000 | 2024-06-21 2:04PM EDT | 140.00 | 11.60 | 11.10 | 13.70 | +0.70 | +6.42% | 17 | 275 | 59.27% |
| VST260116C00150000 | 2024-06-17 9:46AM EDT | 150.00 | 9.20 | 9.60 | 10.30 | 0.00 | - | 8 | 9 | 56.76% |
| VST260116C00155000 | 2024-06-20 11:45AM EDT | 155.00 | 10.00 | 9.00 | 9.60 | 0.00 | - | 10 | 53 | 56.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116P00018000 | 2023-11-15 2:44PM EDT | 18.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 104.44% |
| VST260116P00020000 | 2024-02-29 11:17AM EDT | 20.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | - | 1 | 72.80% |
| VST260116P00023000 | 2024-04-19 12:05PM EDT | 23.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 1 | 3 | 68.65% |
| VST260116P00025000 | 2024-06-10 2:47PM EDT | 25.00 | 0.80 | 0.30 | 2.35 | 0.00 | - | 1 | 25 | 69.82% |
| VST260116P00028000 | 2024-01-16 2:24PM EDT | 28.00 | 1.75 | 1.10 | 1.30 | 0.00 | - | 20 | 0 | 62.35% |
| VST260116P00030000 | 2024-05-02 10:05AM EDT | 30.00 | 1.25 | 0.35 | 2.35 | 0.00 | - | 1 | 119 | 60.60% |
| VST260116P00032000 | 2024-01-17 3:02PM EDT | 32.00 | 2.65 | 1.75 | 1.95 | 0.00 | - | 40 | 165 | 62.23% |
| VST260116P00035000 | 2024-06-14 11:13AM EDT | 35.00 | 1.99 | 1.85 | 2.30 | 0.00 | - | 1 | 82 | 59.18% |
| VST260116P00037000 | 2024-06-07 11:39AM EDT | 37.00 | 2.28 | 2.00 | 2.75 | 0.00 | - | 6 | 7 | 58.34% |
| VST260116P00040000 | 2024-06-07 11:35AM EDT | 40.00 | 2.80 | 2.70 | 3.20 | 0.00 | - | 7 | 41 | 57.65% |
| VST260116P00042000 | 2024-05-31 10:17AM EDT | 42.00 | 2.10 | 3.00 | 3.60 | 0.00 | - | 4 | 58 | 56.79% |
| VST260116P00045000 | 2024-06-04 11:06AM EDT | 45.00 | 3.25 | 3.70 | 4.30 | 0.00 | - | 3 | 4 | 56.23% |
| VST260116P00047000 | 2024-04-18 10:29AM EDT | 47.00 | 4.90 | 2.55 | 3.00 | 0.00 | - | 16 | 126 | 48.08% |
| VST260116P00050000 | 2024-06-20 3:46PM EDT | 50.00 | 5.10 | 5.00 | 5.50 | 0.00 | - | 1 | 214 | 54.97% |
| VST260116P00052500 | 2024-04-25 10:27AM EDT | 52.50 | 6.70 | 3.10 | 3.60 | 0.00 | - | 2 | 43 | 44.18% |
| VST260116P00055000 | 2024-06-20 11:33AM EDT | 55.00 | 6.40 | 6.40 | 7.00 | 0.00 | - | 5 | 81 | 53.83% |
| VST260116P00057500 | 2024-06-20 11:33AM EDT | 57.50 | 7.20 | 7.20 | 7.80 | 0.00 | - | 2 | 8 | 53.30% |
| VST260116P00060000 | 2024-06-20 11:33AM EDT | 60.00 | 8.00 | 7.90 | 8.60 | 0.00 | - | 2 | 53 | 52.44% |
| VST260116P00062500 | 2024-05-28 1:24PM EDT | 62.50 | 5.27 | 9.00 | 9.50 | 0.00 | - | 1 | 3 | 52.28% |
| VST260116P00065000 | 2024-06-12 10:16AM EDT | 65.00 | 8.85 | 9.90 | 10.50 | 0.00 | - | 2 | 11 | 51.80% |
| VST260116P00070000 | 2024-06-20 11:33AM EDT | 70.00 | 11.80 | 11.90 | 12.60 | 0.00 | - | 7 | 23 | 50.88% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 72.50 | 12.60 | 8.90 | 10.20 | 0.00 | - | 2 | 6 | 41.75% |
| VST260116P00075000 | 2024-06-18 10:46AM EDT | 75.00 | 14.50 | 14.20 | 16.20 | 0.00 | - | 1 | 72 | 51.90% |
| VST260116P00077500 | 2024-05-21 2:13PM EDT | 77.50 | 11.60 | 15.10 | 16.30 | 0.00 | - | 2 | 3 | 51.19% |
| VST260116P00080000 | 2024-06-21 2:54PM EDT | 80.00 | 16.96 | 16.60 | 17.30 | +0.36 | +2.17% | 1 | 20 | 50.13% |
| VST260116P00082500 | 2024-06-17 9:47AM EDT | 82.50 | 18.30 | 17.90 | 18.80 | 0.00 | - | 1 | 63 | 50.24% |
| VST260116P00085000 | 2024-06-14 1:28PM EDT | 85.00 | 19.38 | 19.20 | 20.00 | 0.00 | - | 10 | 107 | 49.50% |
| VST260116P00087500 | 2024-06-20 1:09PM EDT | 87.50 | 21.16 | 20.60 | 21.30 | 0.00 | - | 1 | 3 | 48.91% |
| VST260116P00090000 | 2024-06-20 9:38AM EDT | 90.00 | 21.53 | 22.00 | 22.80 | 0.00 | - | 1 | 15 | 48.72% |
| VST260116P00092500 | 2024-05-23 1:07PM EDT | 92.50 | 17.60 | 23.40 | 24.30 | 0.00 | - | 2 | 3 | 48.43% |
| VST260116P00095000 | 2024-06-05 1:28PM EDT | 95.00 | 21.90 | 24.90 | 25.90 | 0.00 | - | 15 | 40 | 48.27% |
| VST260116P00097500 | 2024-06-04 12:41PM EDT | 97.50 | 24.60 | 26.40 | 27.40 | 0.00 | - | 20 | 20 | 47.80% |
| VST260116P00100000 | 2024-05-28 10:50AM EDT | 100.00 | 19.20 | 28.00 | 29.00 | 0.00 | - | 14 | 15 | 47.48% |
| VST260116P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 21.00 | 31.30 | 32.50 | 0.00 | - | 1 | 1 | 47.28% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 110.00 | 25.50 | 34.70 | 36.00 | 0.00 | - | 6 | 12 | 46.77% |
| VST260116P00120000 | 2024-06-04 12:21PM EDT | 120.00 | 39.80 | 41.90 | 44.50 | 0.00 | - | 1 | 1 | 48.45% |
| VST260116P00140000 | 2024-05-28 1:43PM EDT | 140.00 | 43.42 | 57.70 | 60.40 | 0.00 | - | 1 | 1 | 46.50% |
© 2024 Yahoo. All rights reserved.