Vista Outdoor Inc. (VSTO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSTO230120C00002500 | 2021-11-10 7:57AM EDT | 2.50 | 35.60 | 35.30 | 39.30 | 0.00 | - | - | 3 | 0.00% |
| VSTO230120C00005000 | 2021-11-10 7:57AM EDT | 5.00 | 35.00 | 33.90 | 35.70 | 0.00 | - | 1 | 1 | 0.00% |
| VSTO230120C00010000 | 2021-11-10 7:57AM EDT | 10.00 | 27.90 | 28.30 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| VSTO230120C00012500 | 2022-06-16 12:51PM EDT | 12.50 | 20.20 | 14.10 | 15.40 | 0.00 | - | 1 | 0 | 198.44% |
| VSTO230120C00015000 | 2022-09-29 10:30AM EDT | 15.00 | 9.60 | 9.60 | 10.20 | 0.00 | - | 5 | 17 | 80.27% |
| VSTO230120C00017500 | 2021-11-10 7:57AM EDT | 17.50 | 27.00 | 22.00 | 25.10 | 0.00 | - | 20 | 27 | 754.69% |
| VSTO230120C00020000 | 2022-08-12 12:52PM EDT | 20.00 | 11.80 | 9.60 | 10.20 | 0.00 | - | 30 | 126 | 160.30% |
| VSTO230120C00022500 | 2022-09-23 9:56AM EDT | 22.50 | 4.30 | 3.80 | 4.20 | 0.00 | - | 2 | 32 | 58.59% |
| VSTO230120C00025000 | 2022-09-27 1:47PM EDT | 25.00 | 2.50 | 2.45 | 2.80 | 0.00 | - | 10 | 58 | 54.64% |
| VSTO230120C00027500 | 2022-09-30 3:39PM EDT | 27.50 | 1.65 | 1.45 | 1.80 | +0.10 | +6.45% | 2 | 55 | 51.90% |
| VSTO230120C00030000 | 2022-09-28 1:47PM EDT | 30.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 10 | 3,029 | 53.27% |
| VSTO230120C00032500 | 2022-09-30 11:17AM EDT | 32.50 | 0.80 | 0.50 | 0.70 | +0.25 | +45.45% | 1 | 8 | 50.54% |
| VSTO230120C00035000 | 2022-09-27 3:29PM EDT | 35.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 6 | 307 | 50.98% |
| VSTO230120C00037500 | 2022-09-14 9:30AM EDT | 37.50 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 26 | 50.98% |
| VSTO230120C00040000 | 2022-09-29 12:47PM EDT | 40.00 | 1.05 | 0.10 | 0.50 | 0.00 | - | 1 | 440 | 60.16% |
| VSTO230120C00045000 | 2022-09-30 12:42PM EDT | 45.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 10 | 851 | 61.33% |
| VSTO230120C00050000 | 2022-09-26 12:52PM EDT | 50.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 9 | 269 | 74.41% |
| VSTO230120C00055000 | 2022-09-21 10:59AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 75 | 182 | 80.08% |
| VSTO230120C00060000 | 2022-08-11 1:19PM EDT | 60.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 6 | 220 | 80.08% |
| VSTO230120C00065000 | 2022-08-30 12:21PM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 28 | 88.09% |
| VSTO230120C00070000 | 2022-04-14 3:38PM EDT | 70.00 | 0.55 | 0.35 | 1.05 | 0.00 | - | 1 | 72 | 123.54% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSTO230120P00002500 | 2021-11-10 7:57AM EDT | 2.50 | 0.31 | 0.00 | 1.10 | 0.00 | - | 29 | 74 | 331.25% |
| VSTO230120P00005000 | 2022-08-16 12:03PM EDT | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 194 | 173.83% |
| VSTO230120P00007500 | 2022-05-02 9:44AM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| VSTO230120P00010000 | 2022-06-07 11:22AM EDT | 10.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 2,410 | 101.17% |
| VSTO230120P00012500 | 2022-06-16 1:33PM EDT | 12.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 127 | 92.97% |
| VSTO230120P00015000 | 2022-09-27 11:50AM EDT | 15.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 17 | 33 | 64.84% |
| VSTO230120P00017500 | 2022-07-29 3:19PM EDT | 17.50 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 22 | 51.27% |
| VSTO230120P00020000 | 2022-09-23 10:23AM EDT | 20.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 1 | 136 | 54.59% |
| VSTO230120P00022500 | 2022-09-20 2:49PM EDT | 22.50 | 1.43 | 1.65 | 2.00 | 0.00 | - | 5 | 102 | 51.37% |
| VSTO230120P00025000 | 2022-09-27 11:29AM EDT | 25.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 1 | 337 | 52.69% |
| VSTO230120P00027500 | 2022-09-22 11:51AM EDT | 27.50 | 4.07 | 4.40 | 4.70 | 0.00 | - | 1 | 36 | 49.90% |
| VSTO230120P00030000 | 2022-09-20 2:49PM EDT | 30.00 | 5.16 | 6.20 | 6.50 | 0.00 | - | 7 | 6,729 | 46.92% |
| VSTO230120P00032500 | 2022-09-30 12:47PM EDT | 32.50 | 8.31 | 8.30 | 8.70 | +3.51 | +73.13% | 4 | 6 | 48.24% |
| VSTO230120P00035000 | 2022-09-30 10:39AM EDT | 35.00 | 10.40 | 10.60 | 11.00 | -0.60 | -5.45% | 300 | 7,758 | 48.93% |
| VSTO230120P00040000 | 2022-09-26 2:34PM EDT | 40.00 | 15.65 | 14.80 | 16.80 | 0.00 | - | 4 | 96 | 50.00% |
| VSTO230120P00045000 | 2022-09-23 1:39PM EDT | 45.00 | 20.35 | 20.20 | 21.30 | 0.00 | - | 1 | 0 | 54.30% |
| VSTO230120P00050000 | 2022-01-03 3:45PM EDT | 50.00 | 11.15 | 14.30 | 15.10 | 0.00 | - | 1 | 5 | 0.00% |
| VSTO230120P00055000 | 2021-12-13 1:01AM EDT | 55.00 | 19.00 | 14.80 | 15.40 | 0.00 | - | 35 | 35 | 0.00% |
© 2022 Yahoo. All rights reserved.
