Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00085000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 8.80 | 8.20 | 10.00 | +3.41 | +63.27% | 1,692 | 6,000 | 69.43% |
| VST240621C00085000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 10.60 | 8.80 | 10.50 | +2.66 | +33.50% | 548 | 2,875 | 44.92% |
| VST240719C00085000 | 2024-05-09 3:42PM EDT | 2024-07-19 | 12.00 | 10.20 | 12.20 | +2.80 | +30.43% | 26 | 3,558 | 47.39% |
| VST240816C00085000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 12.73 | 12.70 | 13.90 | +2.03 | +18.97% | 8 | 427 | 50.12% |
| VST241018C00085000 | 2024-05-09 11:03AM EDT | 2024-10-18 | 15.00 | 15.50 | 16.20 | +2.10 | +16.28% | 1 | 161 | 49.51% |
| VST241220C00085000 | 2024-05-07 9:41AM EDT | 2024-12-20 | 12.40 | 18.00 | 19.00 | 0.00 | - | 1 | 946 | 50.67% |
| VST250117C00085000 | 2024-05-08 12:05PM EDT | 2025-01-17 | 15.30 | 17.70 | 19.10 | 0.00 | - | 25 | 453 | 49.91% |
| VST250417C00085000 | 2024-05-08 3:06PM EDT | 2025-04-17 | 19.29 | 20.90 | 22.30 | 0.00 | - | 15 | 74 | 50.47% |
| VST251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 13.00 | 26.20 | 27.00 | 0.00 | - | - | 1 | 50.20% |
| VST260116C00085000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 25.01 | 25.40 | 28.00 | +4.01 | +19.10% | 1 | 90 | 52.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00085000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.25 | -0.61 | -79.22% | 236 | 1,886 | 46.05% |
| VST240621P00085000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 1.73 | 1.70 | 1.85 | -1.27 | -42.33% | 169 | 393 | 40.11% |
| VST240719P00085000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 2.85 | 2.90 | 3.10 | -1.45 | -33.72% | 38 | 116 | 40.72% |
| VST240816P00085000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.30 | -1.30 | -23.21% | 28 | 106 | 41.75% |
| VST241018P00085000 | 2024-05-09 1:20PM EDT | 2024-10-18 | 6.40 | 5.80 | 6.20 | -1.00 | -13.51% | 2 | 118 | 41.32% |
| VST241220P00085000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 41.15% |
| VST250117P00085000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 9.95 | 8.10 | 8.30 | 0.00 | - | 2 | 52 | 40.60% |
| VST250417P00085000 | 2024-04-01 10:31AM EDT | 2025-04-17 | 18.60 | 17.90 | 18.30 | 0.00 | - | - | 40 | 64.80% |
| VST251219P00085000 | 2024-04-30 11:24AM EDT | 2025-12-19 | 20.50 | 12.60 | 14.00 | 0.00 | - | - | 1 | 39.86% |
| VST260116P00085000 | 2024-03-19 12:31PM EDT | 2026-01-16 | 23.60 | 23.70 | 25.00 | 0.00 | - | 1 | 1 | 62.90% |
© 2024 Yahoo. All rights reserved.