Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00082500 | 2024-05-09 2:33PM EDT | 2024-05-17 | 10.15 | 10.30 | 12.70 | +2.92 | +40.39% | 39 | 5,577 | 75.68% |
| VST240621C00082500 | 2024-05-09 3:56PM EDT | 2024-06-21 | 12.20 | 11.80 | 13.10 | +2.25 | +22.61% | 20 | 159 | 52.73% |
| VST240719C00082500 | 2024-05-09 3:03PM EDT | 2024-07-19 | 13.30 | 12.90 | 13.90 | +2.30 | +20.91% | 5 | 78 | 47.49% |
| VST240816C00082500 | 2024-05-09 1:42PM EDT | 2024-08-16 | 14.60 | 13.70 | 17.30 | +5.80 | +65.91% | 27 | 177 | 50.34% |
| VST241018C00082500 | 2024-05-08 3:06PM EDT | 2024-10-18 | 15.20 | 16.40 | 18.30 | 0.00 | - | 9 | 145 | 52.56% |
| VST241220C00082500 | 2024-05-08 3:42PM EDT | 2024-12-20 | 17.05 | 17.90 | 20.60 | 0.00 | - | 3 | 40 | 53.58% |
| VST250117C00082500 | 2024-05-08 1:53PM EDT | 2025-01-17 | 18.40 | 18.70 | 20.60 | 0.00 | - | 11 | 194 | 50.54% |
| VST251219C00082500 | 2024-05-03 10:47AM EDT | 2025-12-19 | 21.27 | 27.30 | 29.00 | 0.00 | - | 5 | 5 | 51.25% |
| VST260116C00082500 | 2024-05-09 10:19AM EDT | 2026-01-16 | 26.70 | 26.90 | 30.40 | 0.00 | - | 2 | 2 | 51.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00082500 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 956 | 1,186 | 48.05% |
| VST240621P00082500 | 2024-05-09 3:38PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.35 | -1.01 | -45.50% | 140 | 537 | 40.89% |
| VST240719P00082500 | 2024-05-09 12:11PM EDT | 2024-07-19 | 2.44 | 2.20 | 2.40 | -1.46 | -37.44% | 27 | 69 | 40.99% |
| VST240816P00082500 | 2024-05-09 1:32PM EDT | 2024-08-16 | 3.71 | 3.30 | 3.50 | -0.99 | -21.06% | 42 | 93 | 42.04% |
| VST241018P00082500 | 2024-05-09 12:49PM EDT | 2024-10-18 | 5.40 | 4.90 | 5.20 | -1.00 | -15.62% | 1 | 33 | 41.21% |
| VST241220P00082500 | 2024-05-08 9:58AM EDT | 2024-12-20 | 8.80 | 6.50 | 6.80 | 0.00 | - | 3 | 3 | 41.39% |
| VST250117P00082500 | 2024-05-08 10:25AM EDT | 2025-01-17 | 8.61 | 7.10 | 7.30 | 0.00 | - | 4 | 25 | 40.90% |
| VST250417P00082500 | 2024-05-01 2:39PM EDT | 2025-04-17 | 15.50 | 8.30 | 8.90 | 0.00 | - | 1 | 5 | 40.21% |
| VST260116P00082500 | 2024-04-12 10:27AM EDT | 2026-01-16 | 21.20 | 11.70 | 13.10 | 0.00 | - | 30 | 30 | 39.83% |
© 2024 Yahoo. All rights reserved.