Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00055000 | 2024-05-10 12:19PM EDT | 2024-05-17 | 38.80 | 37.80 | 40.20 | +0.83 | +2.19% | 1 | 306 | 231.93% |
| VST240621C00055000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 38.10 | 36.90 | 40.70 | +0.10 | +0.26% | 2 | 2,107 | 92.58% |
| VST240719C00055000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 36.91 | 37.70 | 40.80 | 0.00 | - | 1 | 2,680 | 83.89% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 2024-08-16 | 14.10 | 37.20 | 41.10 | 0.00 | - | 1 | 15 | 69.09% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 25.17 | 38.10 | 41.70 | 0.00 | - | 4 | 579 | 63.97% |
| VST241220C00055000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 23.45 | 40.40 | 41.40 | 0.00 | - | 1 | 53 | 63.14% |
| VST250117C00055000 | 2024-05-08 2:34PM EDT | 2025-01-17 | 38.00 | 40.60 | 41.30 | 0.00 | - | 64 | 1,061 | 59.91% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 2025-04-17 | 30.60 | 40.60 | 42.80 | 0.00 | - | 2 | 28 | 56.14% |
| VST251219C00055000 | 2024-04-09 3:56PM EDT | 2025-12-19 | 24.27 | 43.20 | 47.30 | 0.00 | - | 1 | 3 | 57.45% |
| VST260116C00055000 | 2024-04-15 10:48AM EDT | 2026-01-16 | 25.80 | 43.00 | 47.60 | 0.00 | - | 1 | 208 | 56.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00055000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,297 | 139.84% |
| VST240621P00055000 | 2024-05-08 3:03PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 1,028 | 65.63% |
| VST240719P00055000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 0.05 | 0.00 | 1.25 | 0.00 | - | 9 | 1,149 | 77.20% |
| VST240816P00055000 | 2024-05-09 9:34AM EDT | 2024-08-16 | 0.25 | 0.05 | 1.25 | 0.00 | - | 7 | 779 | 65.92% |
| VST241018P00055000 | 2024-05-07 1:53PM EDT | 2024-10-18 | 1.30 | 0.35 | 0.70 | 0.00 | - | 7 | 141 | 52.39% |
| VST241220P00055000 | 2024-05-08 2:51PM EDT | 2024-12-20 | 1.05 | 0.90 | 1.05 | 0.00 | - | 6 | 1,019 | 48.95% |
| VST250117P00055000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 2.15 | 1.10 | 1.20 | 0.00 | - | 1 | 301 | 47.78% |
| VST250417P00055000 | 2024-05-09 12:25PM EDT | 2025-04-17 | 1.62 | 1.55 | 1.95 | 0.00 | - | 10 | 101 | 47.02% |
| VST251219P00055000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 3.42 | 3.40 | 3.90 | 0.00 | - | 1 | 1 | 45.33% |
| VST260116P00055000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 7.60 | 3.50 | 4.20 | 0.00 | - | 2 | 76 | 45.56% |
© 2024 Yahoo. All rights reserved.