Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00080000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 12.40 | 12.60 | 15.00 | +2.10 | +20.39% | 41 | 4,102 | 86.43% |
| VST240621C00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 14.40 | 13.00 | 14.70 | +2.35 | +19.50% | 228 | 5,741 | 50.15% |
| VST240719C00080000 | 2024-05-09 2:51PM EDT | 2024-07-19 | 15.00 | 14.60 | 15.80 | +1.20 | +8.70% | 13 | 713 | 48.95% |
| VST240816C00080000 | 2024-05-09 3:46PM EDT | 2024-08-16 | 17.10 | 16.40 | 17.80 | +2.40 | +16.33% | 40 | 611 | 50.42% |
| VST241018C00080000 | 2024-05-09 2:43PM EDT | 2024-10-18 | 18.30 | 18.70 | 19.30 | +6.39 | +53.65% | 3 | 2,438 | 50.46% |
| VST241220C00080000 | 2024-05-09 1:20PM EDT | 2024-12-20 | 20.40 | 19.50 | 22.30 | +5.60 | +37.84% | 8 | 738 | 55.06% |
| VST250117C00080000 | 2024-05-09 3:02PM EDT | 2025-01-17 | 21.35 | 21.50 | 22.10 | +1.15 | +5.69% | 510 | 1,748 | 50.02% |
| VST250417C00080000 | 2024-05-09 9:35AM EDT | 2025-04-17 | 23.60 | 21.50 | 24.70 | +5.55 | +30.75% | 1 | 53 | 52.38% |
| VST251219C00080000 | 2024-05-01 2:58PM EDT | 2025-12-19 | 19.75 | 28.60 | 30.30 | 0.00 | - | 3 | 8 | 51.70% |
| VST260116C00080000 | 2024-05-09 10:15AM EDT | 2026-01-16 | 27.70 | 28.50 | 30.20 | +0.84 | +3.13% | 50 | 365 | 50.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00080000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.11 | -57.89% | 38 | 3,324 | 53.91% |
| VST240621P00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.87 | 0.75 | 0.95 | -0.78 | -47.27% | 438 | 284 | 42.33% |
| VST240719P00080000 | 2024-05-09 12:37PM EDT | 2024-07-19 | 1.85 | 1.60 | 1.80 | -1.10 | -37.29% | 11 | 89 | 41.61% |
| VST240816P00080000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 2.70 | 2.65 | 2.80 | -1.00 | -27.03% | 8 | 165 | 42.69% |
| VST241018P00080000 | 2024-05-09 1:32PM EDT | 2024-10-18 | 4.50 | 4.10 | 4.40 | -0.56 | -11.07% | 1 | 98 | 41.85% |
| VST241220P00080000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 7.30 | 5.70 | 5.90 | 0.00 | - | 20 | 28 | 41.88% |
| VST250117P00080000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 7.10 | 6.10 | 6.40 | 0.00 | - | 18 | 70 | 41.46% |
| VST250417P00080000 | 2024-04-29 10:44AM EDT | 2025-04-17 | 15.00 | 7.50 | 8.00 | 0.00 | - | 13 | 15 | 40.91% |
| VST251219P00080000 | 2024-05-01 3:43PM EDT | 2025-12-19 | 17.20 | 10.60 | 12.00 | 0.00 | - | 8 | 11 | 41.16% |
| VST260116P00080000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 11.41 | 9.80 | 11.50 | -0.61 | -5.07% | 3 | 15 | 39.01% |
© 2024 Yahoo. All rights reserved.