Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 15.00 | 10.00 | 12.30 | 0.00 | - | - | 1 | 79.83% |
| VST240712C00081000 | 2024-06-28 11:54AM EDT | 81.00 | 6.40 | 6.00 | 6.80 | -1.04 | -13.98% | 3 | 1 | 51.17% |
| VST240712C00083000 | 2024-06-28 3:55PM EDT | 83.00 | 5.20 | 3.60 | 5.30 | -2.18 | -29.54% | 4 | 13 | 54.81% |
| VST240712C00085000 | 2024-06-28 3:43PM EDT | 85.00 | 4.10 | 3.80 | 4.10 | +0.50 | +13.89% | 41 | 9 | 51.49% |
| VST240712C00086000 | 2024-06-28 3:37PM EDT | 86.00 | 2.99 | 3.30 | 3.60 | -1.21 | -28.81% | 11 | 6 | 51.51% |
| VST240712C00087000 | 2024-06-28 3:47PM EDT | 87.00 | 3.00 | 1.95 | 3.20 | -0.80 | -21.05% | 73 | 110 | 54.59% |
| VST240712C00088000 | 2024-06-28 3:55PM EDT | 88.00 | 2.55 | 1.45 | 2.75 | +0.27 | +11.84% | 27 | 35 | 54.05% |
| VST240712C00089000 | 2024-06-28 3:57PM EDT | 89.00 | 2.10 | 2.10 | 2.45 | -0.80 | -27.59% | 7 | 17 | 52.47% |
| VST240712C00090000 | 2024-06-28 3:53PM EDT | 90.00 | 1.88 | 1.55 | 1.90 | -0.77 | -29.06% | 216 | 266 | 51.73% |
| VST240712C00091000 | 2024-06-28 10:54AM EDT | 91.00 | 1.92 | 1.00 | 1.70 | -0.28 | -12.73% | 1 | 8 | 53.22% |
| VST240712C00092000 | 2024-06-28 3:52PM EDT | 92.00 | 1.30 | 1.20 | 1.55 | -0.66 | -33.67% | 35 | 39 | 52.05% |
| VST240712C00093000 | 2024-06-28 3:17PM EDT | 93.00 | 1.10 | 1.00 | 1.10 | -0.14 | -11.29% | 37 | 22 | 50.00% |
| VST240712C00094000 | 2024-06-28 12:32PM EDT | 94.00 | 0.90 | 0.85 | 1.00 | -0.54 | -37.50% | 17 | 27 | 51.27% |
| VST240712C00095000 | 2024-06-28 3:53PM EDT | 95.00 | 0.78 | 0.70 | 0.85 | -0.40 | -33.90% | 121 | 89 | 51.51% |
| VST240712C00096000 | 2024-06-27 11:03AM EDT | 96.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 7 | 9 | 51.81% |
| VST240712C00097000 | 2024-06-26 10:42AM EDT | 97.00 | 1.29 | 0.35 | 0.65 | 0.00 | - | 30 | 38 | 50.88% |
| VST240712C00098000 | 2024-06-27 10:47AM EDT | 98.00 | 0.58 | 0.40 | 0.50 | 0.00 | - | 1 | 9 | 52.34% |
| VST240712C00099000 | 2024-06-25 10:27AM EDT | 99.00 | 1.27 | 0.30 | 0.45 | 0.00 | - | 3 | 6 | 52.69% |
| VST240712C00100000 | 2024-06-28 2:57PM EDT | 100.00 | 0.25 | 0.25 | 0.40 | -0.28 | -52.83% | 10 | 140 | 53.52% |
| VST240712C00101000 | 2024-06-24 1:05PM EDT | 101.00 | 0.95 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 52.93% |
| VST240712C00102000 | 2024-06-21 11:10AM EDT | 102.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 55.37% |
| VST240712C00103000 | 2024-06-27 9:34AM EDT | 103.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 150 | 65 | 55.27% |
| VST240712C00104000 | 2024-06-28 10:00AM EDT | 104.00 | 0.25 | 0.10 | 0.25 | -0.37 | -59.68% | 2 | 3 | 56.06% |
| VST240712C00105000 | 2024-06-27 2:59PM EDT | 105.00 | 0.20 | 0.05 | 0.20 | -0.09 | -31.03% | 4 | 29 | 54.88% |
| VST240712C00106000 | 2024-06-28 10:00AM EDT | 106.00 | 0.20 | 0.05 | 0.20 | -0.85 | -80.95% | 1 | 0 | 57.03% |
| VST240712C00108000 | 2024-06-24 12:56PM EDT | 108.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 76.47% |
| VST240712C00110000 | 2024-06-28 1:49PM EDT | 110.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 2 | 20 | 62.70% |
| VST240712C00115000 | 2024-06-20 2:15PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 90.72% |
| VST240712C00125000 | 2024-06-27 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 110.16% |
| VST240712C00150000 | 2024-06-24 9:58AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 105.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | - | 24 | 101.76% |
| VST240712P00065000 | 2024-06-25 9:59AM EDT | 65.00 | 0.24 | 0.00 | 0.50 | +0.13 | +118.18% | 2 | 7 | 85.84% |
| VST240712P00070000 | 2024-06-28 2:27PM EDT | 70.00 | 0.28 | 0.10 | 0.40 | +0.08 | +40.00% | 14 | 32 | 66.70% |
| VST240712P00074000 | 2024-06-27 11:32AM EDT | 74.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 819 | 54.20% |
| VST240712P00075000 | 2024-06-26 10:32AM EDT | 75.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 1 | 40 | 57.72% |
| VST240712P00076000 | 2024-06-27 3:05PM EDT | 76.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 4 | 6 | 55.91% |
| VST240712P00077000 | 2024-06-28 3:13PM EDT | 77.00 | 0.69 | 0.50 | 0.95 | -0.20 | -22.47% | 3 | 9 | 55.76% |
| VST240712P00078000 | 2024-06-28 1:21PM EDT | 78.00 | 1.01 | 0.65 | 0.85 | +0.04 | +4.12% | 16 | 53 | 51.90% |
| VST240712P00079000 | 2024-06-26 1:37PM EDT | 79.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 21 | 22 | 50.24% |
| VST240712P00080000 | 2024-06-28 2:27PM EDT | 80.00 | 1.55 | 1.00 | 1.20 | +0.08 | +5.44% | 21 | 401 | 50.20% |
| VST240712P00081000 | 2024-06-28 3:19PM EDT | 81.00 | 1.55 | 1.25 | 1.45 | -0.17 | -9.88% | 57 | 25 | 51.71% |
| VST240712P00082000 | 2024-06-28 3:56PM EDT | 82.00 | 1.70 | 1.30 | 1.85 | -0.51 | -23.08% | 5 | 9 | 53.13% |
| VST240712P00083000 | 2024-06-28 1:28PM EDT | 83.00 | 2.85 | 1.85 | 2.05 | +1.35 | +90.00% | 1 | 9 | 50.46% |
| VST240712P00084000 | 2024-06-28 3:46PM EDT | 84.00 | 2.32 | 2.20 | 2.55 | -1.11 | -32.36% | 41 | 6 | 51.98% |
| VST240712P00085000 | 2024-06-28 1:06PM EDT | 85.00 | 3.60 | 2.65 | 2.90 | +0.85 | +30.91% | 25 | 35 | 50.44% |
| VST240712P00086000 | 2024-06-28 12:39PM EDT | 86.00 | 4.10 | 3.10 | 3.40 | -0.10 | -2.38% | 5 | 6 | 50.49% |
| VST240712P00087000 | 2024-06-27 3:55PM EDT | 87.00 | 3.90 | 3.70 | 5.40 | +0.50 | +14.71% | 10 | 53 | 59.52% |
| VST240712P00088000 | 2024-06-28 3:59PM EDT | 88.00 | 4.20 | 4.20 | 4.50 | +0.90 | +27.27% | 5 | 21 | 49.98% |
| VST240712P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 4.80 | 3.70 | 6.20 | -0.60 | -11.11% | 3 | 121 | 66.33% |
| VST240712P00090000 | 2024-06-28 3:23PM EDT | 90.00 | 6.25 | 4.00 | 5.80 | +0.03 | +0.48% | 5 | 39 | 49.81% |
| VST240712P00091000 | 2024-06-21 12:05PM EDT | 91.00 | 6.95 | 6.20 | 6.60 | 0.00 | - | 2 | 131 | 51.22% |
| VST240712P00092000 | 2024-06-18 12:55PM EDT | 92.00 | 8.30 | 6.80 | 7.80 | 0.00 | - | 11 | 11 | 50.34% |
| VST240712P00093000 | 2024-06-28 9:59AM EDT | 93.00 | 7.07 | 6.90 | 9.30 | -2.51 | -26.20% | 2 | 2 | 50.61% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 95.00 | 12.03 | 9.10 | 11.10 | 0.00 | - | 200 | 201 | 58.18% |
| VST240712P00097000 | 2024-06-03 3:31PM EDT | 97.00 | 7.60 | 10.40 | 12.10 | 0.00 | - | 1 | 11 | 65.28% |
| VST240712P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 6.80 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 64.99% |
| VST240712P00103000 | 2024-06-04 11:36AM EDT | 103.00 | 17.13 | 15.50 | 19.10 | 0.00 | - | 8 | 2 | 59.28% |
© 2024 Yahoo. All rights reserved.