UK markets close in 4 hours 22 minutes

Vista Energy, S.A.B. de C.V. (VIST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.42-0.47 (-1.52%)
At close: 04:00PM EST
30.50 +0.08 (+0.26%)
After hours: 05:43PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIST231215C000025002023-11-27 9:40AM EST2.5029.400.000.000.00-12080.00%
VIST231215C000050002023-11-01 8:30AM EST5.0022.270.000.000.00-110.00%
VIST231215C000075002023-11-01 8:30AM EST7.5019.800.000.000.00-100.00%
VIST231215C000100002023-11-28 11:48AM EST10.0021.370.000.000.00-1250.00%
VIST231215C000125002023-11-24 10:23AM EST12.5019.000.000.000.00-21660.00%
VIST231215C000150002023-11-27 1:08PM EST15.0017.140.000.000.00-201890.00%
VIST231215C000175002023-11-27 12:53PM EST17.5014.440.000.000.00-10350.00%
VIST231215C000200002023-11-28 11:38AM EST20.0011.450.000.000.00-13080.00%
VIST231215C000225002023-11-28 2:40PM EST22.508.680.000.000.00-41160.00%
VIST231215C000250002023-11-29 12:03PM EST25.006.350.000.000.00-21,7440.00%
VIST231215C000300002023-11-29 9:56AM EST30.001.600.000.000.00-13,5770.00%
VIST231215C000350002023-11-29 2:35PM EST35.000.300.000.000.00-211,45612.50%
VIST231215C000400002023-11-27 1:09PM EST40.000.100.000.000.00-435,00825.00%
VIST231215C000450002023-11-24 11:40AM EST45.000.150.000.000.00-1050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIST231215P000025002023-02-07 3:35PM EST2.500.200.000.500.00-210743.75%
VIST231215P000050002023-09-14 8:33AM EST5.000.050.000.050.00-220362.50%
VIST231215P000075002022-11-03 2:12PM EST7.500.500.253.200.00--1704.30%
VIST231215P000100002023-10-16 12:19PM EST10.000.050.000.050.00-23225.00%
VIST231215P000125002023-09-27 8:30AM EST12.500.300.000.000.00-320850.00%
VIST231215P000150002023-10-31 8:30AM EST15.000.050.000.000.00-11,01150.00%
VIST231215P000175002023-11-20 10:18AM EST17.500.050.000.000.00-65150.00%
VIST231215P000200002023-11-24 11:39AM EST20.000.050.000.000.00-31,27250.00%
VIST231215P000225002023-11-29 12:02PM EST22.500.050.000.000.00-61,31725.00%
VIST231215P000250002023-11-28 10:44AM EST25.000.180.000.000.00-71,62025.00%
VIST231215P000300002023-11-29 11:18AM EST30.001.030.000.000.00-31,6741.56%
VIST231215P000350002023-11-10 12:07PM EST35.008.000.000.000.00-120.00%
VIST231215P000400002023-11-22 9:30AM EST40.0010.000.000.000.00-100.00%