Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00077500 | 2024-05-10 1:35PM EDT | 2024-05-17 | 15.57 | 14.40 | 17.00 | -0.43 | -2.69% | 6 | 1,535 | 117.97% |
| VST240621C00077500 | 2024-05-10 11:55AM EDT | 2024-06-21 | 16.90 | 15.80 | 18.60 | +0.77 | +4.77% | 7 | 582 | 53.83% |
| VST240719C00077500 | 2024-05-09 3:33PM EDT | 2024-07-19 | 17.69 | 16.80 | 18.70 | +0.39 | +2.25% | 2 | 228 | 56.58% |
| VST240816C00077500 | 2024-05-09 1:23PM EDT | 2024-08-16 | 18.30 | 17.10 | 20.50 | 0.00 | - | 2 | 129 | 60.74% |
| VST241018C00077500 | 2024-05-08 11:25AM EDT | 2024-10-18 | 21.00 | 21.00 | 21.60 | +4.00 | +23.53% | 1 | 178 | 51.69% |
| VST241220C00077500 | 2024-05-10 2:53PM EDT | 2024-12-20 | 22.60 | 22.20 | 25.10 | +9.47 | +72.12% | 1 | 5 | 53.98% |
| VST250117C00077500 | 2024-05-07 3:54PM EDT | 2025-01-17 | 23.70 | 22.30 | 25.20 | +7.90 | +50.00% | 6 | 56 | 51.30% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 2025-04-17 | 10.90 | 25.40 | 27.80 | 0.00 | - | - | 215 | 53.69% |
| VST260116C00077500 | 2024-05-09 10:24AM EDT | 2026-01-16 | 29.50 | 30.00 | 34.00 | 0.00 | - | 1 | 9 | 53.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00077500 | 2024-05-10 9:40AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 5 | 891 | 69.92% |
| VST240621P00077500 | 2024-05-10 12:35PM EDT | 2024-06-21 | 0.60 | 0.30 | 1.00 | +0.05 | +9.09% | 10 | 143 | 49.66% |
| VST240719P00077500 | 2024-05-08 12:35PM EDT | 2024-07-19 | 2.30 | 0.80 | 1.60 | 0.00 | - | 5 | 166 | 45.36% |
| VST240816P00077500 | 2024-05-09 12:43PM EDT | 2024-08-16 | 2.35 | 1.75 | 2.30 | 0.00 | - | 3 | 158 | 44.23% |
| VST241018P00077500 | 2024-05-06 12:24PM EDT | 2024-10-18 | 4.10 | 3.60 | 3.80 | -3.53 | -46.26% | 1 | 48 | 43.27% |
| VST241220P00077500 | 2024-05-10 9:31AM EDT | 2024-12-20 | 4.00 | 4.70 | 5.50 | -1.40 | -25.93% | 1 | 11 | 44.40% |
| VST250117P00077500 | 2024-05-02 2:12PM EDT | 2025-01-17 | 10.50 | 5.50 | 5.80 | 0.00 | - | 10 | 90 | 43.12% |
| VST250417P00077500 | 2024-05-09 11:23AM EDT | 2025-04-17 | 7.11 | 6.70 | 7.40 | 0.00 | - | 2 | 25 | 42.60% |
| VST251219P00077500 | 2024-05-03 10:20AM EDT | 2025-12-19 | 14.50 | 8.80 | 10.80 | 0.00 | - | 2 | 34 | 41.30% |
© 2024 Yahoo. All rights reserved.