Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00075000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 18.31 | 17.40 | 20.90 | +4.10 | +28.85% | 1,015 | 4,440 | 120.26% |
| VST240621C00075000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 18.90 | 18.60 | 20.50 | +2.93 | +18.35% | 17 | 2,000 | 60.64% |
| VST240719C00075000 | 2024-05-09 1:03PM EDT | 2024-07-19 | 19.07 | 17.70 | 22.00 | +3.77 | +24.64% | 3 | 384 | 50.76% |
| VST240816C00075000 | 2024-05-09 12:08PM EDT | 2024-08-16 | 20.97 | 19.80 | 21.50 | +3.24 | +18.27% | 5 | 379 | 56.60% |
| VST241018C00075000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 14.40 | 22.30 | 22.90 | 0.00 | - | 2 | 1,000 | 50.65% |
| VST241220C00075000 | 2024-05-09 11:13AM EDT | 2024-12-20 | 23.40 | 24.20 | 25.80 | +5.20 | +28.57% | 1 | 240 | 53.98% |
| VST250117C00075000 | 2024-05-09 1:13PM EDT | 2025-01-17 | 24.30 | 23.50 | 25.80 | +2.83 | +13.18% | 1 | 484 | 54.25% |
| VST250417C00075000 | 2024-05-03 1:04PM EDT | 2025-04-17 | 20.40 | 25.30 | 28.60 | 0.00 | - | 103 | 138 | 50.67% |
| VST251219C00075000 | 2024-04-25 12:58PM EDT | 2025-12-19 | 17.90 | 30.20 | 33.00 | 0.00 | - | 49 | 51 | 50.98% |
| VST260116C00075000 | 2024-05-06 12:33PM EDT | 2026-01-16 | 25.04 | 30.20 | 33.60 | 0.00 | - | 2 | 116 | 50.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00075000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 519 | 1,082 | 64.84% |
| VST240621P00075000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.50 | -0.45 | -52.94% | 40 | 1,277 | 45.22% |
| VST240719P00075000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.85 | 0.85 | 1.00 | -0.44 | -34.11% | 31 | 96 | 42.77% |
| VST240816P00075000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.60 | 1.50 | 2.05 | -3.20 | -66.67% | 51 | 187 | 46.36% |
| VST241018P00075000 | 2024-05-09 12:26PM EDT | 2024-10-18 | 3.20 | 2.85 | 3.00 | -0.50 | -13.51% | 6 | 90 | 42.37% |
| VST241220P00075000 | 2024-05-06 12:42PM EDT | 2024-12-20 | 7.96 | 4.10 | 4.30 | 0.00 | - | 2 | 22 | 42.41% |
| VST250117P00075000 | 2024-05-09 3:07PM EDT | 2025-01-17 | 4.70 | 4.50 | 4.80 | -1.84 | -28.13% | 4 | 44 | 42.24% |
| VST250417P00075000 | 2024-05-08 11:53AM EDT | 2025-04-17 | 7.29 | 5.80 | 6.20 | 0.00 | - | 1 | 2 | 41.49% |
| VST251219P00075000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 16.80 | 8.00 | 9.60 | 0.00 | - | - | 1 | 40.91% |
| VST260116P00075000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 14.60 | 8.80 | 11.00 | 0.00 | - | 4 | 60 | 43.59% |
© 2024 Yahoo. All rights reserved.