VSTO - Vista Outdoor Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSTO240119C00017500 | 2023-01-11 10:55AM EDT | 17.50 | 11.00 | 9.90 | 11.00 | 0.00 | - | 5 | 5 | 32.52% |
| VSTO240119C00020000 | 2023-05-08 1:54PM EDT | 20.00 | 9.90 | 9.10 | 11.70 | 0.00 | - | 5 | 126 | 68.60% |
| VSTO240119C00022500 | 2023-02-02 1:45PM EDT | 22.50 | 9.40 | 8.20 | 9.40 | 0.00 | - | 2 | 4 | 67.38% |
| VSTO240119C00025000 | 2023-06-07 11:33AM EDT | 25.00 | 6.20 | 6.00 | 6.70 | +1.70 | +37.78% | 2 | 32 | 53.05% |
| VSTO240119C00027500 | 2023-05-02 11:54AM EDT | 27.50 | 2.40 | 3.20 | 3.60 | 0.00 | - | 10 | 63 | 35.45% |
| VSTO240119C00030000 | 2023-06-01 1:07PM EDT | 30.00 | 2.25 | 2.50 | 3.80 | 0.00 | - | 10 | 206 | 49.71% |
| VSTO240119C00032500 | 2023-06-01 1:30PM EDT | 32.50 | 1.50 | 2.05 | 2.45 | 0.00 | - | 2 | 129 | 43.80% |
| VSTO240119C00035000 | 2023-06-07 9:59AM EDT | 35.00 | 1.50 | 1.30 | 1.70 | +0.50 | +50.00% | 3 | 283 | 42.33% |
| VSTO240119C00037500 | 2023-06-06 2:48PM EDT | 37.50 | 0.75 | 0.60 | 1.15 | 0.00 | - | 6 | 335 | 41.14% |
| VSTO240119C00040000 | 2023-05-22 9:53AM EDT | 40.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 4 | 137 | 39.99% |
| VSTO240119C00042500 | 2023-01-30 11:13AM EDT | 42.50 | 1.10 | 0.50 | 0.95 | 0.00 | - | - | 7 | 47.80% |
| VSTO240119C00045000 | 2023-05-04 3:04PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 48.34% |
| VSTO240119C00050000 | 2023-04-05 1:13PM EDT | 50.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 377 | 44.53% |
| VSTO240119C00055000 | 2023-05-04 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 286 | 44.04% |
| VSTO240119C00060000 | 2022-08-24 12:45PM EDT | 60.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 45 | 81 | 60.16% |
| VSTO240119C00065000 | 2022-10-25 3:57PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 61.72% |
| VSTO240119C00070000 | 2022-06-06 3:30PM EDT | 70.00 | 2.20 | 0.00 | 1.25 | 0.00 | - | 5 | 14 | 72.90% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VSTO240119P00012500 | 2023-02-28 10:53AM EDT | 12.50 | 0.21 | 0.00 | 3.50 | 0.00 | - | 4 | 4 | 119.34% |
| VSTO240119P00015000 | 2022-10-25 12:00PM EDT | 15.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 6 | 73.68% |
| VSTO240119P00017500 | 2022-07-05 9:39AM EDT | 17.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VSTO240119P00020000 | 2023-05-05 2:31PM EDT | 20.00 | 1.00 | 0.35 | 1.40 | 0.00 | - | 10 | 35 | 58.69% |
| VSTO240119P00022500 | 2023-05-11 9:34AM EDT | 22.50 | 1.30 | 1.05 | 1.50 | 0.00 | - | 1 | 43 | 47.19% |
| VSTO240119P00025000 | 2023-06-06 3:12PM EDT | 25.00 | 1.95 | 1.70 | 2.20 | 0.00 | - | 73 | 4,541 | 43.87% |
| VSTO240119P00027500 | 2023-05-31 10:31AM EDT | 27.50 | 3.50 | 1.30 | 3.20 | 0.00 | - | 4 | 15,753 | 41.68% |
| VSTO240119P00030000 | 2023-05-17 11:16AM EDT | 30.00 | 4.15 | 3.60 | 5.30 | 0.00 | - | 1 | 162 | 49.00% |
| VSTO240119P00032500 | 2023-01-25 4:28PM EDT | 32.50 | 6.00 | 5.50 | 6.40 | 0.00 | - | 1 | 3 | 42.51% |
| VSTO240119P00035000 | 2023-05-04 2:23PM EDT | 35.00 | 8.00 | 8.00 | 8.60 | 0.00 | - | 2 | 60 | 46.44% |
| VSTO240119P00037500 | 2022-12-29 4:05PM EDT | 37.50 | 13.75 | 7.90 | 10.10 | 0.00 | - | 1 | 1 | 39.50% |
| VSTO240119P00040000 | 2023-02-09 1:57PM EDT | 40.00 | 13.60 | 11.30 | 13.40 | 0.00 | - | 5 | 62 | 55.81% |
| VSTO240119P00045000 | 2022-09-07 1:10PM EDT | 45.00 | 17.90 | 19.40 | 21.00 | 0.00 | - | 5 | 48 | 87.72% |
| VSTO240119P00055000 | 2022-01-04 2:38PM EDT | 55.00 | 16.69 | 19.90 | 23.30 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.