Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00072500 | 2024-05-09 3:56PM EDT | 2024-05-17 | 21.24 | 19.90 | 23.50 | +6.84 | +47.50% | 34 | 613 | 135.84% |
| VST240621C00072500 | 2024-05-08 11:23AM EDT | 2024-06-21 | 16.35 | 20.10 | 23.70 | 0.00 | - | 2 | 520 | 64.84% |
| VST240719C00072500 | 2024-05-07 3:54PM EDT | 2024-07-19 | 12.42 | 21.00 | 24.50 | 0.00 | - | 4 | 153 | 60.56% |
| VST240816C00072500 | 2024-05-08 10:14AM EDT | 2024-08-16 | 18.60 | 21.80 | 24.60 | 0.00 | - | 1 | 96 | 55.35% |
| VST241018C00072500 | 2024-05-06 10:19AM EDT | 2024-10-18 | 17.30 | 24.30 | 24.80 | 0.00 | - | 6 | 55 | 51.88% |
| VST241220C00072500 | 2024-05-09 12:59PM EDT | 2024-12-20 | 25.50 | 24.60 | 27.30 | +3.63 | +16.60% | 1 | 29 | 50.98% |
| VST250117C00072500 | 2024-05-03 11:43AM EDT | 2025-01-17 | 19.75 | 25.70 | 27.50 | 0.00 | - | 2 | 50 | 51.00% |
| VST250417C00072500 | 2024-04-26 11:36AM EDT | 2025-04-17 | 14.80 | 27.40 | 29.30 | 0.00 | - | 1 | 59 | 50.39% |
| VST260116C00072500 | 2024-04-02 1:23PM EDT | 2026-01-16 | 16.70 | 22.60 | 25.10 | 0.00 | - | - | 9 | 28.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00072500 | 2024-05-09 1:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 9 | 3,136 | 67.19% |
| VST240621P00072500 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.35 | -0.26 | -50.00% | 21 | 1,330 | 46.73% |
| VST240719P00072500 | 2024-05-09 3:17PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.80 | -0.37 | -36.27% | 12 | 137 | 44.70% |
| VST240816P00072500 | 2024-05-09 3:42PM EDT | 2024-08-16 | 1.26 | 1.20 | 1.35 | -0.92 | -42.20% | 14 | 136 | 44.31% |
| VST241018P00072500 | 2024-05-07 1:53PM EDT | 2024-10-18 | 5.40 | 2.30 | 2.45 | 0.00 | - | 2 | 70 | 42.82% |
| VST241220P00072500 | 2024-05-09 9:35AM EDT | 2024-12-20 | 3.86 | 3.40 | 3.60 | +0.02 | +0.52% | 12 | 12 | 42.63% |
| VST250117P00072500 | 2024-05-09 3:08PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.10 | -4.50 | -52.94% | 1 | 46 | 42.63% |
| VST250417P00072500 | 2024-05-09 12:17PM EDT | 2025-04-17 | 5.27 | 5.00 | 5.50 | -0.73 | -12.17% | 1 | 21 | 42.19% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 2025-12-19 | 15.10 | 7.60 | 8.40 | 0.00 | - | - | 18 | 40.52% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 2026-01-16 | 12.60 | 7.90 | 8.80 | 0.00 | - | 2 | 6 | 40.68% |
© 2024 Yahoo. All rights reserved.