Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 2024-05-17 | 22.43 | 41.60 | 45.30 | 0.00 | - | 1 | 6 | 342.97% |
| VST240621C00050000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 32.00 | 42.80 | 45.60 | 0.00 | - | 11 | 2,449 | 116.50% |
| VST240719C00050000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 33.10 | 42.80 | 45.70 | 0.00 | - | 1 | 575 | 92.09% |
| VST240816C00050000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 32.08 | 42.10 | 45.90 | 0.00 | - | 10 | 11 | 71.44% |
| VST241018C00050000 | 2024-04-23 10:18AM EDT | 2024-10-18 | 21.10 | 42.60 | 46.40 | 0.00 | - | 1 | 48 | 65.23% |
| VST241220C00050000 | 2024-05-09 12:14PM EDT | 2024-12-20 | 44.50 | 43.30 | 46.90 | 0.00 | - | 20 | 345 | 62.52% |
| VST250117C00050000 | 2024-05-08 2:11PM EDT | 2025-01-17 | 42.43 | 44.50 | 46.80 | 0.00 | - | 56 | 1,196 | 64.25% |
| VST250417C00050000 | 2024-05-03 2:35PM EDT | 2025-04-17 | 36.70 | 44.10 | 48.60 | 0.00 | - | 1 | 6 | 60.32% |
| VST251219C00050000 | 2024-04-10 12:11PM EDT | 2025-12-19 | 28.80 | 46.70 | 50.90 | 0.00 | - | - | 1 | 57.79% |
| VST260116C00050000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 50.66 | 48.60 | 49.50 | +0.81 | +1.62% | 1 | 924 | 57.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00050000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 164.06% |
| VST240621P00050000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.80 | 0.00 | - | 6 | 205 | 104.69% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 852 | 89.06% |
| VST240816P00050000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 0.27 | 0.00 | 1.25 | 0.00 | - | 4 | 27 | 75.44% |
| VST241018P00050000 | 2024-05-10 11:02AM EDT | 2024-10-18 | 1.10 | 0.05 | 1.10 | +0.80 | +266.67% | 1 | 1,550 | 57.96% |
| VST241220P00050000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| VST250117P00050000 | 2024-05-07 2:46PM EDT | 2025-01-17 | 1.47 | 0.05 | 2.70 | 0.00 | - | 5 | 143 | 56.84% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 2025-04-17 | 1.10 | 0.00 | 2.35 | 0.00 | - | 1 | 16 | 56.89% |
| VST251219P00050000 | 2024-05-07 2:36PM EDT | 2025-12-19 | 4.00 | 1.65 | 2.75 | 0.00 | - | - | 1 | 45.63% |
| VST260116P00050000 | 2024-05-08 12:30PM EDT | 2026-01-16 | 3.39 | 2.50 | 3.00 | 0.00 | - | 1 | 208 | 45.88% |
© 2024 Yahoo. All rights reserved.