Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00105000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.15 | +0.09 | +180.00% | 39 | 66 | 49.02% |
| VST240621C00105000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.64 | 1.60 | 1.70 | +0.57 | +53.27% | 167 | 271 | 42.77% |
| VST240719C00105000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 2.91 | 2.85 | 3.10 | +0.81 | +38.57% | 161 | 672 | 43.68% |
| VST240816C00105000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 4.73 | 4.50 | 4.80 | +1.34 | +39.53% | 1,064 | 5,375 | 46.68% |
| VST241018C00105000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 6.90 | 6.60 | 7.20 | +0.90 | +15.00% | 9 | 47 | 46.62% |
| VST241220C00105000 | 2024-05-08 11:15AM EDT | 2024-12-20 | 7.28 | 9.20 | 9.60 | 0.00 | - | 3 | 8 | 47.91% |
| VST250117C00105000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 9.20 | 9.90 | 10.20 | +0.70 | +8.24% | 83 | 278 | 47.13% |
| VST250417C00105000 | 2024-05-08 9:35AM EDT | 2025-04-17 | 10.00 | 11.70 | 13.40 | 0.00 | - | 6 | 24 | 49.38% |
| VST251219C00105000 | 2024-05-03 10:11AM EDT | 2025-12-19 | 13.70 | 16.60 | 19.10 | 0.00 | - | 8 | 24 | 49.78% |
| VST260116C00105000 | 2024-05-07 1:25PM EDT | 2026-01-16 | 13.80 | 17.10 | 20.30 | 0.00 | - | 79 | 89 | 51.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00105000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 11.00 | 9.90 | 13.90 | 0.00 | - | 1 | 0 | 107.81% |
| VST241220P00105000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 26.00 | 16.30 | 18.70 | +26.00 | - | - | 12 | 38.42% |
| VST250117P00105000 | 2024-05-01 2:19PM EDT | 2025-01-17 | 31.10 | 17.80 | 20.30 | 0.00 | - | - | 3 | 41.51% |
© 2024 Yahoo. All rights reserved.