Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00060000 | 2024-05-09 10:48AM EDT | 2024-05-17 | 33.15 | 31.90 | 35.40 | +3.39 | +11.39% | 2 | 1,033 | 175.59% |
| VST240621C00060000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 33.36 | 32.40 | 36.00 | +3.36 | +11.20% | 6 | 956 | 94.90% |
| VST240719C00060000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 32.90 | 31.90 | 36.00 | +18.70 | +131.69% | 2 | 1,929 | 69.19% |
| VST240816C00060000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 24.80 | 32.70 | 36.50 | 0.00 | - | 1 | 1,191 | 68.80% |
| VST241018C00060000 | 2024-05-01 2:37PM EDT | 2024-10-18 | 22.00 | 33.80 | 36.90 | 0.00 | - | 1 | 521 | 61.28% |
| VST241220C00060000 | 2024-04-29 10:18AM EDT | 2024-12-20 | 20.88 | 35.30 | 38.50 | 0.00 | - | 1 | 9 | 62.94% |
| VST250117C00060000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 36.76 | 34.40 | 38.50 | +13.62 | +58.86% | 20 | 423 | 56.56% |
| VST250417C00060000 | 2024-04-16 9:40AM EDT | 2025-04-17 | 16.90 | 35.70 | 39.20 | 0.00 | - | 1 | 4 | 53.86% |
| VST251219C00060000 | 2024-04-17 3:59PM EDT | 2025-12-19 | 20.52 | 40.60 | 42.40 | 0.00 | - | 1 | 10 | 55.66% |
| VST260116C00060000 | 2024-05-09 3:15PM EDT | 2026-01-16 | 40.80 | 39.80 | 42.50 | +1.90 | +4.88% | 1,174 | 2,193 | 53.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00060000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 9,283 | 111.72% |
| VST240621P00060000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 22 | 5,122 | 62.31% |
| VST240719P00060000 | 2024-05-07 1:56PM EDT | 2024-07-19 | 0.55 | 0.05 | 0.75 | 0.00 | - | 30 | 486 | 59.77% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 2.60 | 0.15 | 0.75 | 0.00 | - | 1 | 589 | 51.95% |
| VST241018P00060000 | 2024-05-09 3:38PM EDT | 2024-10-18 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 10 | 1,681 | 46.29% |
| VST241220P00060000 | 2024-04-09 10:07AM EDT | 2024-12-20 | 5.00 | 1.25 | 1.65 | 0.00 | - | 18 | 351 | 47.74% |
| VST250117P00060000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 1.57 | 1.50 | 1.80 | -2.10 | -57.22% | 1 | 368 | 46.23% |
| VST250417P00060000 | 2024-04-29 12:42PM EDT | 2025-04-17 | 5.70 | 1.80 | 2.50 | 0.00 | - | 2 | 270 | 44.15% |
| VST260116P00060000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 6.90 | 4.40 | 4.90 | 0.00 | - | 1 | 33 | 42.52% |
© 2024 Yahoo. All rights reserved.