Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00055000 | 2024-05-06 3:37PM EDT | 55.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240517C00057500 | 2024-05-06 3:50PM EDT | 57.50 | 26.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VST240517C00060000 | 2024-05-06 10:18AM EDT | 60.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| VST240517C00062500 | 2024-05-06 3:50PM EDT | 62.50 | 21.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VST240517C00065000 | 2024-05-06 3:36PM EDT | 65.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 67.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240517C00070000 | 2024-05-06 3:58PM EDT | 70.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| VST240517C00072500 | 2024-05-06 3:57PM EDT | 72.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VST240517C00075000 | 2024-05-06 3:17PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| VST240517C00077500 | 2024-05-06 3:55PM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| VST240517C00080000 | 2024-05-06 3:55PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,791 | 0 | 0.00% |
| VST240517C00082500 | 2024-05-06 3:54PM EDT | 82.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| VST240517C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3,108 | 0 | 3.13% |
| VST240517C00090000 | 2024-05-06 3:58PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 12.50% |
| VST240517C00095000 | 2024-05-06 3:48PM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| VST240517C00100000 | 2024-05-06 3:56PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| VST240517C00105000 | 2024-05-06 3:22PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VST240517C00110000 | 2024-05-03 11:22AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VST240517P00055000 | 2024-05-06 12:32PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VST240517P00057500 | 2024-05-06 11:42AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
| VST240517P00060000 | 2024-05-06 3:16PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VST240517P00062500 | 2024-05-06 2:18PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| VST240517P00065000 | 2024-05-06 2:49PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 25.00% |
| VST240517P00067500 | 2024-05-06 3:06PM EDT | 67.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| VST240517P00070000 | 2024-05-06 3:59PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| VST240517P00072500 | 2024-05-06 3:53PM EDT | 72.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| VST240517P00075000 | 2024-05-06 3:48PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| VST240517P00077500 | 2024-05-06 3:48PM EDT | 77.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| VST240517P00080000 | 2024-05-06 3:55PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| VST240517P00082500 | 2024-05-06 3:56PM EDT | 82.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| VST240517P00085000 | 2024-05-06 3:59PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| VST240517P00090000 | 2024-05-03 2:00PM EDT | 90.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.