Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 2024-05-17 | 29.50 | 43.00 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| VST240621C00045000 | 2024-04-09 2:22PM EDT | 2024-06-21 | 25.50 | 46.60 | 51.00 | 0.00 | - | 2 | 834 | 132.62% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 21.90 | 46.50 | 50.20 | 0.00 | - | 1 | 103 | 84.18% |
| VST241018C00045000 | 2024-03-18 3:20PM EDT | 2024-10-18 | 19.80 | 23.60 | 27.80 | 0.00 | - | 9 | 28 | 0.00% |
| VST241220C00045000 | 2024-04-16 10:48AM EDT | 2024-12-20 | 24.18 | 47.30 | 51.20 | 0.00 | - | 1 | 27 | 65.04% |
| VST250117C00045000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 43.90 | 47.60 | 51.50 | 0.00 | - | 1 | 381 | 65.09% |
| VST250417C00045000 | 2024-04-16 10:58AM EDT | 2025-04-17 | 25.22 | 48.10 | 52.30 | 0.00 | - | 2 | 2 | 61.98% |
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 2025-12-19 | 29.60 | 50.50 | 53.80 | 0.00 | - | 5 | 5 | 58.62% |
| VST260116C00045000 | 2024-05-09 10:11AM EDT | 2026-01-16 | 50.90 | 51.40 | 52.90 | 0.00 | - | 30 | 20 | 57.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00045000 | 2024-04-09 1:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 87.50% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 2024-08-16 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 90.67% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 2024-10-18 | 0.32 | 0.05 | 1.25 | 0.00 | - | 70 | 40 | 67.77% |
| VST241220P00045000 | 2024-04-01 3:09PM EDT | 2024-12-20 | 0.99 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 63.65% |
| VST250117P00045000 | 2024-05-06 1:31PM EDT | 2025-01-17 | 1.06 | 0.05 | 1.70 | 0.00 | - | 51 | 611 | 57.86% |
| VST250417P00045000 | 2024-04-30 1:50PM EDT | 2025-04-17 | 2.00 | 0.00 | 2.75 | 0.00 | - | 1 | 7 | 55.42% |
| VST251219P00045000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 4.10 | 1.80 | 3.10 | 0.00 | - | 5 | 6 | 53.60% |
| VST260116P00045000 | 2024-02-29 12:22PM EDT | 2026-01-16 | 4.05 | 3.10 | 5.70 | 0.00 | - | 1 | 1 | 59.22% |
© 2024 Yahoo. All rights reserved.