Vista Outdoor Inc. (VSTO)
NYSE - NYSE Delayed 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 | 558.98% |
| VSTO230120C00012500 | 2022-06-16 12:51PM EDT | 12.50 | 20.20 | 17.90 | 19.20 | 0.00 | - | 1 | 0 | 78.32% |
| VSTO230120C00015000 | 2022-05-05 12:45PM EDT | 15.00 | 25.80 | 22.00 | 23.00 | 0.00 | - | 1 | 12 | 221.92% |
| VSTO230120C00017500 | 2021-11-10 7:57AM EDT | 17.50 | 27.00 | 22.00 | 25.10 | 0.00 | - | 20 | 27 | 264.36% |
| VSTO230120C00020000 | 2022-06-23 2:49PM EDT | 20.00 | 11.50 | 11.50 | 12.60 | 0.00 | - | 1 | 156 | 65.97% |
| VSTO230120C00022500 | 2022-05-05 11:04AM EDT | 22.50 | 17.90 | 15.10 | 16.50 | 0.00 | - | 10 | 36 | 147.63% |
| VSTO230120C00025000 | 2022-03-07 11:50AM EDT | 25.00 | 13.62 | 11.80 | 12.60 | 0.00 | - | 1 | 50 | 110.86% |
| VSTO230120C00030000 | 2022-06-22 12:36PM EDT | 30.00 | 4.67 | 4.80 | 5.50 | 0.00 | - | 1 | 403 | 52.32% |
| VSTO230120C00035000 | 2022-06-24 11:30AM EDT | 35.00 | 3.46 | 2.85 | 3.50 | +0.88 | +34.11% | 14 | 169 | 50.90% |
| VSTO230120C00040000 | 2022-06-22 3:08PM EDT | 40.00 | 1.53 | 1.40 | 2.05 | 0.00 | - | 5 | 370 | 51.86% |
| VSTO230120C00045000 | 2022-06-24 12:50PM EDT | 45.00 | 1.00 | 0.90 | 1.20 | +0.05 | +5.26% | 17 | 851 | 50.76% |
| VSTO230120C00050000 | 2022-06-23 1:23PM EDT | 50.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 6 | 347 | 52.05% |
| VSTO230120C00055000 | 2022-05-31 9:30AM EDT | 55.00 | 1.80 | 0.20 | 0.55 | 0.00 | - | 1 | 201 | 53.32% |
| VSTO230120C00060000 | 2022-06-22 10:42AM EDT | 60.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 10 | 221 | 51.76% |
| VSTO230120C00065000 | 2022-05-25 3:08PM EDT | 65.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 21 | 39 | 56.30% |
| VSTO230120C00070000 | 2022-04-14 3:38PM EDT | 70.00 | 0.55 | 0.35 | 1.05 | 0.00 | - | 1 | 72 | 71.78% |
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 | 252.93% |
| VSTO230120P00005000 | 2021-11-10 7:57AM EDT | 5.00 | 0.48 | 0.15 | 0.95 | 0.00 | - | 19 | 194 | 174.61% |
| 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 | 0.00 | 0.35 | 0.00 | - | 10 | 2,410 | 84.57% |
| VSTO230120P00012500 | 2022-06-16 1:33PM EDT | 12.50 | 0.20 | 0.10 | 0.45 | 0.00 | - | 10 | 127 | 75.78% |
| VSTO230120P00015000 | 2022-03-14 11:20AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VSTO230120P00017500 | 2022-05-10 10:03AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VSTO230120P00020000 | 2022-06-13 11:05AM EDT | 20.00 | 0.85 | 0.80 | 1.20 | 0.00 | - | 23 | 127 | 59.38% |
| VSTO230120P00022500 | 2022-06-09 1:24PM EDT | 22.50 | 0.95 | 1.35 | 1.65 | 0.00 | - | 5 | 51 | 56.23% |
| VSTO230120P00025000 | 2022-06-22 2:40PM EDT | 25.00 | 2.45 | 1.90 | 2.35 | 0.00 | - | 1 | 215 | 52.86% |
| VSTO230120P00030000 | 2022-06-22 3:50PM EDT | 30.00 | 4.90 | 3.80 | 4.40 | 0.00 | - | 5 | 3,028 | 52.11% |
| VSTO230120P00035000 | 2022-06-23 1:49PM EDT | 35.00 | 7.81 | 6.70 | 7.30 | 0.00 | - | 1 | 1,158 | 49.34% |
| VSTO230120P00040000 | 2022-06-23 1:49PM EDT | 40.00 | 11.65 | 10.20 | 10.90 | 0.00 | - | 1 | 343 | 46.73% |
| VSTO230120P00045000 | 2022-06-15 12:44PM EDT | 45.00 | 11.80 | 14.40 | 15.20 | 0.00 | - | 5 | 24 | 46.63% |
| 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.
