Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00070000 | 2024-05-09 2:49PM EDT | 2024-05-17 | 22.58 | 22.40 | 26.00 | +3.18 | +16.39% | 16 | 1,456 | 149.90% |
| VST240621C00070000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 23.95 | 21.70 | 24.00 | +2.81 | +13.29% | 58 | 2,238 | 63.84% |
| VST240719C00070000 | 2024-05-09 9:32AM EDT | 2024-07-19 | 23.34 | 22.80 | 26.10 | +3.54 | +17.88% | 2 | 1,231 | 56.49% |
| VST240816C00070000 | 2024-05-09 12:08PM EDT | 2024-08-16 | 25.13 | 23.90 | 27.30 | +3.33 | +15.28% | 5 | 374 | 59.53% |
| VST241018C00070000 | 2024-05-09 9:38AM EDT | 2024-10-18 | 26.17 | 26.20 | 27.10 | +1.87 | +7.70% | 2 | 206 | 53.75% |
| VST241220C00070000 | 2024-05-09 12:40PM EDT | 2024-12-20 | 27.35 | 27.80 | 28.50 | +6.90 | +33.74% | 5 | 129 | 53.54% |
| VST250117C00070000 | 2024-05-08 10:08AM EDT | 2025-01-17 | 25.00 | 27.00 | 29.30 | 0.00 | - | 2 | 489 | 50.50% |
| VST250417C00070000 | 2024-05-07 3:39PM EDT | 2025-04-17 | 21.93 | 29.70 | 32.50 | 0.00 | - | 1 | 2 | 55.03% |
| VST251219C00070000 | 2024-04-10 10:42AM EDT | 2025-12-19 | 18.30 | 34.10 | 35.50 | 0.00 | - | 1 | 3 | 52.61% |
| VST260116C00070000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 35.05 | 34.30 | 36.70 | +16.45 | +88.44% | 6 | 234 | 53.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00070000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 114 | 7,347 | 75.78% |
| VST240621P00070000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.30 | -0.22 | -47.83% | 31 | 899 | 50.34% |
| VST240719P00070000 | 2024-05-09 1:18PM EDT | 2024-07-19 | 0.53 | 0.40 | 0.55 | -0.18 | -25.35% | 23 | 2,704 | 44.97% |
| VST240816P00070000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 1.05 | 0.90 | 1.00 | -0.65 | -38.24% | 3 | 134 | 44.61% |
| VST241018P00070000 | 2024-05-09 12:19PM EDT | 2024-10-18 | 2.01 | 1.85 | 2.00 | -0.83 | -29.23% | 130 | 1,555 | 43.47% |
| VST241220P00070000 | 2024-04-09 10:08AM EDT | 2024-12-20 | 9.30 | 2.85 | 3.00 | 0.00 | - | 40 | 42 | 42.97% |
| VST250117P00070000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 3.60 | 3.20 | 3.40 | -0.60 | -14.29% | 1 | 860 | 42.66% |
| VST250417P00070000 | 2024-05-03 12:51PM EDT | 2025-04-17 | 8.10 | 4.20 | 4.70 | 0.00 | - | 102 | 268 | 42.26% |
| VST251219P00070000 | 2024-04-29 12:01PM EDT | 2025-12-19 | 12.37 | 5.20 | 9.30 | 0.00 | - | 10 | 10 | 46.01% |
| VST260116P00070000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 7.76 | 7.10 | 7.90 | -3.39 | -30.40% | 4 | 22 | 41.00% |
© 2024 Yahoo. All rights reserved.