Vistra Corp. (VST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00090000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 3.90 | 3.70 | 3.90 | -0.45 | -10.34% | 217 | 3,968 | 33.55% |
| VST240621C00090000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 6.94 | 6.70 | 6.90 | -0.46 | -6.22% | 168 | 2,357 | 40.67% |
| VST240719C00090000 | 2024-05-10 12:53PM EDT | 2024-07-19 | 8.96 | 8.40 | 8.60 | +0.06 | +0.67% | 20 | 122 | 42.49% |
| VST240816C00090000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 10.50 | 10.20 | 10.40 | -0.28 | -2.60% | 30 | 1,030 | 45.63% |
| VST241018C00090000 | 2024-05-10 1:14PM EDT | 2024-10-18 | 12.50 | 12.70 | 12.90 | -0.10 | -0.79% | 7 | 1,447 | 46.12% |
| VST241220C00090000 | 2024-05-09 3:37PM EDT | 2024-12-20 | 15.60 | 15.20 | 15.60 | +0.18 | +1.17% | 10 | 151 | 48.73% |
| VST250117C00090000 | 2024-05-10 10:19AM EDT | 2025-01-17 | 16.40 | 15.40 | 16.80 | -0.40 | -2.38% | 39 | 1,300 | 49.99% |
| VST250417C00090000 | 2024-05-09 12:03PM EDT | 2025-04-17 | 17.58 | 18.30 | 20.10 | 0.00 | - | 2 | 76 | 52.53% |
| VST251219C00090000 | 2024-05-10 10:38AM EDT | 2025-12-19 | 24.32 | 21.90 | 25.70 | +0.52 | +2.18% | 1 | 8 | 52.70% |
| VST260116C00090000 | 2024-05-10 11:10AM EDT | 2026-01-16 | 24.45 | 23.00 | 25.40 | +0.06 | +0.25% | 2 | 108 | 50.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00090000 | 2024-05-10 1:42PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 243 | 842 | 41.94% |
| VST240621P00090000 | 2024-05-10 1:53PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 173 | 224 | 42.08% |
| VST240719P00090000 | 2024-05-10 1:31PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.10 | +0.40 | +8.70% | 31 | 209 | 41.04% |
| VST240816P00090000 | 2024-05-10 11:01AM EDT | 2024-08-16 | 6.43 | 6.30 | 6.60 | +0.13 | +2.06% | 2 | 185 | 42.80% |
| VST241018P00090000 | 2024-05-10 11:05AM EDT | 2024-10-18 | 8.40 | 8.40 | 8.60 | +0.50 | +6.33% | 5 | 32 | 41.83% |
| VST241220P00090000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 8.70 | 10.20 | 10.40 | -1.90 | -17.92% | 1 | 14 | 41.88% |
| VST250117P00090000 | 2024-05-09 11:24AM EDT | 2025-01-17 | 10.68 | 10.70 | 11.00 | -0.25 | -2.29% | 1 | 33 | 41.51% |
| VST251219P00090000 | 2024-04-25 10:57AM EDT | 2025-12-19 | 26.20 | 15.70 | 16.40 | 0.00 | - | - | 1 | 39.15% |
| VST260116P00090000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 16.00 | 15.80 | 16.60 | -0.11 | -0.68% | 1 | 1 | 38.69% |
© 2024 Yahoo. All rights reserved.