Vista Energy, S.A.B. de C.V. (VIST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIST231215C00002500 | 2023-11-27 9:40AM EST | 2.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| VIST231215C00005000 | 2023-11-01 8:30AM EST | 5.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIST231215C00007500 | 2023-11-01 8:30AM EST | 7.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIST231215C00010000 | 2023-11-28 11:48AM EST | 10.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VIST231215C00012500 | 2023-11-24 10:23AM EST | 12.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| VIST231215C00015000 | 2023-11-27 1:08PM EST | 15.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 0.00% |
| VIST231215C00017500 | 2023-11-27 12:53PM EST | 17.50 | 14.44 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| VIST231215C00020000 | 2023-11-28 11:38AM EST | 20.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| VIST231215C00022500 | 2023-11-28 2:40PM EST | 22.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| VIST231215C00025000 | 2023-11-29 12:03PM EST | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,744 | 0.00% |
| VIST231215C00030000 | 2023-11-29 9:56AM EST | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,577 | 0.00% |
| VIST231215C00035000 | 2023-11-29 2:35PM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 1,456 | 12.50% |
| VIST231215C00040000 | 2023-11-27 1:09PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 5,008 | 25.00% |
| VIST231215C00045000 | 2023-11-24 11:40AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIST231215P00002500 | 2023-02-07 3:35PM EST | 2.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 743.75% |
| VIST231215P00005000 | 2023-09-14 8:33AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 362.50% |
| VIST231215P00007500 | 2022-11-03 2:12PM EST | 7.50 | 0.50 | 0.25 | 3.20 | 0.00 | - | - | 1 | 704.30% |
| VIST231215P00010000 | 2023-10-16 12:19PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 225.00% |
| VIST231215P00012500 | 2023-09-27 8:30AM EST | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 50.00% |
| VIST231215P00015000 | 2023-10-31 8:30AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 50.00% |
| VIST231215P00017500 | 2023-11-20 10:18AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 50.00% |
| VIST231215P00020000 | 2023-11-24 11:39AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,272 | 50.00% |
| VIST231215P00022500 | 2023-11-29 12:02PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,317 | 25.00% |
| VIST231215P00025000 | 2023-11-28 10:44AM EST | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 1,620 | 25.00% |
| VIST231215P00030000 | 2023-11-29 11:18AM EST | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,674 | 1.56% |
| VIST231215P00035000 | 2023-11-10 12:07PM EST | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIST231215P00040000 | 2023-11-22 9:30AM EST | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.