Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00065000 | 2024-05-09 10:48AM EDT | 2024-05-17 | 28.20 | 26.80 | 30.40 | +3.39 | +13.66% | 253 | 1,220 | 153.91% |
| VST240621C00065000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 28.80 | 26.90 | 29.20 | +5.89 | +25.71% | 153 | 2,929 | 81.88% |
| VST240719C00065000 | 2024-05-08 11:43AM EDT | 2024-07-19 | 23.91 | 27.20 | 31.50 | 0.00 | - | 3 | 1,252 | 66.16% |
| VST240816C00065000 | 2024-05-07 10:14AM EDT | 2024-08-16 | 21.43 | 27.90 | 32.00 | 0.00 | - | 2 | 445 | 63.38% |
| VST241018C00065000 | 2024-05-09 3:16PM EDT | 2024-10-18 | 30.20 | 29.40 | 31.20 | +3.20 | +11.85% | 6 | 1,202 | 52.54% |
| VST241220C00065000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 31.20 | 30.40 | 32.40 | +9.50 | +43.78% | 1 | 58 | 51.82% |
| VST250117C00065000 | 2024-05-08 9:56AM EDT | 2025-01-17 | 27.00 | 31.10 | 33.20 | 0.00 | - | 1 | 454 | 53.11% |
| VST250417C00065000 | 2024-05-07 3:52PM EDT | 2025-04-17 | 24.94 | 32.60 | 35.60 | 0.00 | - | 1 | 750 | 54.42% |
| VST251219C00065000 | 2024-04-25 12:38PM EDT | 2025-12-19 | 22.65 | 37.30 | 38.60 | 0.00 | - | - | 2 | 53.76% |
| VST260116C00065000 | 2024-04-02 9:30AM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00065000 | 2024-05-09 2:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 23 | 4,081 | 98.44% |
| VST240621P00065000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 541 | 1,722 | 54.49% |
| VST240719P00065000 | 2024-05-09 9:48AM EDT | 2024-07-19 | 0.35 | 0.15 | 0.70 | -0.19 | -35.19% | 1 | 974 | 51.56% |
| VST240816P00065000 | 2024-05-07 1:19PM EDT | 2024-08-16 | 1.74 | 0.50 | 0.55 | 0.00 | - | 10 | 93 | 46.19% |
| VST241018P00065000 | 2024-05-08 12:24PM EDT | 2024-10-18 | 2.00 | 1.15 | 1.30 | 0.00 | - | 12 | 938 | 45.04% |
| VST241220P00065000 | 2024-05-09 2:58PM EDT | 2024-12-20 | 2.05 | 1.65 | 2.05 | -5.35 | -72.30% | 3 | 3 | 44.03% |
| VST250117P00065000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 2.37 | 2.25 | 2.45 | -0.82 | -25.71% | 1 | 812 | 44.14% |
| VST250417P00065000 | 2024-05-09 11:52AM EDT | 2025-04-17 | 3.40 | 3.20 | 3.50 | -0.80 | -19.05% | 1 | 948 | 43.33% |
| VST251219P00065000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 11.50 | 5.50 | 5.90 | 0.00 | - | - | 31 | 41.46% |
| VST260116P00065000 | 2024-03-05 10:59AM EDT | 2026-01-16 | 12.20 | 9.50 | 10.30 | 0.00 | - | 4 | 8 | 52.92% |
© 2024 Yahoo. All rights reserved.