Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-05-30 10:21AM EDT | 40.00 | 63.96 | 58.20 | 61.50 | 0.00 | - | 47 | 102 | 154.83% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 60.70 | 63.30 | 0.00 | - | 10 | 49 | 233.57% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 0.00% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-05-01 2:39PM EDT | 44.00 | 34.67 | 53.70 | 57.50 | 0.00 | - | 1 | 9 | 129.59% |
| VST240719C00045000 | 2024-04-22 9:41AM EDT | 45.00 | 21.90 | 47.90 | 50.90 | 0.00 | - | 1 | 103 | 0.00% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-05-06 9:45AM EDT | 48.00 | 33.92 | 49.90 | 53.50 | 0.00 | - | 2 | 189 | 121.34% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| VST240719C00050000 | 2024-05-06 3:24PM EDT | 50.00 | 33.10 | 48.00 | 52.00 | 0.00 | - | 1 | 575 | 125.59% |
| VST240719C00052500 | 2024-05-31 10:18AM EDT | 52.50 | 45.00 | 45.70 | 49.50 | +4.10 | +10.02% | 1 | 20 | 120.80% |
| VST240719C00055000 | 2024-05-09 10:14AM EDT | 55.00 | 36.91 | 42.90 | 47.00 | 0.00 | - | 22 | 2,680 | 109.13% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 40.80 | 44.50 | 0.00 | - | 5 | 99 | 107.37% |
| VST240719C00060000 | 2024-05-31 9:44AM EDT | 60.00 | 41.81 | 38.20 | 42.00 | +8.68 | +26.20% | 2 | 1,926 | 99.22% |
| VST240719C00062500 | 2024-05-30 2:13PM EDT | 62.50 | 42.28 | 35.30 | 39.50 | 0.00 | - | 5 | 430 | 87.79% |
| VST240719C00065000 | 2024-05-15 1:18PM EDT | 65.00 | 31.98 | 33.10 | 37.00 | 0.00 | - | 2 | 1,251 | 85.06% |
| VST240719C00067500 | 2024-05-24 10:22AM EDT | 67.50 | 32.80 | 31.00 | 34.50 | 0.00 | - | 10 | 367 | 82.96% |
| VST240719C00070000 | 2024-05-31 12:34PM EDT | 70.00 | 27.95 | 28.20 | 32.00 | -6.05 | -17.79% | 3 | 1,224 | 73.93% |
| VST240719C00072500 | 2024-05-17 11:32AM EDT | 72.50 | 24.66 | 26.20 | 28.00 | 0.00 | - | 1 | 150 | 57.52% |
| VST240719C00075000 | 2024-05-30 1:14PM EDT | 75.00 | 25.32 | 24.30 | 25.50 | -4.33 | -14.60% | 3 | 490 | 58.72% |
| VST240719C00077500 | 2024-05-28 10:06AM EDT | 77.50 | 26.80 | 22.20 | 23.30 | 0.00 | - | 1 | 224 | 59.08% |
| VST240719C00080000 | 2024-05-31 3:40PM EDT | 80.00 | 21.02 | 20.20 | 21.40 | -4.48 | -17.57% | 13 | 857 | 60.74% |
| VST240719C00082500 | 2024-05-17 11:32AM EDT | 82.50 | 15.80 | 17.20 | 18.80 | 0.00 | - | 5 | 70 | 51.05% |
| VST240719C00085000 | 2024-05-31 3:36PM EDT | 85.00 | 16.79 | 15.50 | 17.20 | -4.00 | -19.24% | 23 | 3,575 | 54.49% |
| VST240719C00087500 | 2024-05-28 11:03AM EDT | 87.50 | 19.93 | 12.90 | 14.90 | 0.00 | - | 6 | 67 | 57.79% |
| VST240719C00090000 | 2024-05-31 3:21PM EDT | 90.00 | 12.86 | 12.30 | 13.40 | -4.14 | -24.35% | 24 | 137 | 54.57% |
| VST240719C00092500 | 2024-05-29 9:32AM EDT | 92.50 | 15.68 | 10.60 | 13.00 | 0.00 | - | 1 | 65 | 58.48% |
| VST240719C00095000 | 2024-05-31 11:42AM EDT | 95.00 | 9.60 | 8.80 | 10.40 | -3.20 | -25.00% | 13 | 832 | 52.66% |
| VST240719C00097500 | 2024-05-31 3:37PM EDT | 97.50 | 8.00 | 7.70 | 8.00 | -4.00 | -33.33% | 210 | 119 | 50.57% |
| VST240719C00100000 | 2024-05-31 3:49PM EDT | 100.00 | 7.00 | 6.50 | 7.30 | -2.60 | -27.08% | 243 | 5,911 | 51.11% |
| VST240719C00105000 | 2024-05-31 3:48PM EDT | 105.00 | 5.00 | 4.50 | 4.90 | -3.00 | -37.50% | 939 | 2,135 | 50.83% |
| VST240719C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 3.30 | 3.10 | 3.80 | -2.15 | -39.45% | 220 | 5,858 | 51.10% |
| VST240719C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 2.20 | 2.05 | 2.35 | -1.53 | -41.02% | 758 | 876 | 51.05% |
| VST240719C00120000 | 2024-05-31 3:47PM EDT | 120.00 | 1.55 | 1.30 | 1.90 | -1.15 | -42.59% | 265 | 953 | 51.39% |
| VST240719C00125000 | 2024-05-31 12:12PM EDT | 125.00 | 1.02 | 0.45 | 1.50 | -0.88 | -46.32% | 49 | 140 | 50.32% |
| VST240719C00130000 | 2024-05-31 11:30AM EDT | 130.00 | 0.70 | 0.55 | 0.75 | -0.50 | -41.67% | 1 | 132 | 50.83% |
| VST240719C00135000 | 2024-05-31 11:17AM EDT | 135.00 | 0.45 | 0.30 | 0.95 | -0.37 | -45.12% | 345 | 97 | 55.52% |
| VST240719C00140000 | 2024-05-30 1:03PM EDT | 140.00 | 0.32 | 0.15 | 1.05 | -0.33 | -50.77% | 1 | 176 | 59.81% |
| VST240719C00145000 | 2024-05-31 9:30AM EDT | 145.00 | 0.60 | 0.10 | 1.45 | +0.05 | +9.09% | 1 | 8 | 67.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 178.91% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 195.51% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 183.01% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 157.03% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 153.13% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 149.22% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 145.51% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 158.40% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 138.38% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 110.35% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 133.11% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 128.32% |
| VST240719P00043000 | 2024-04-29 1:17PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 68 | 125.10% |
| VST240719P00044000 | 2024-03-08 10:40AM EDT | 44.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 75 | 122.07% |
| VST240719P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 118.65% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 115.72% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 50 | 123.54% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 111.13% |
| VST240719P00050000 | 2024-05-03 1:25PM EDT | 50.00 | 0.20 | 0.00 | 1.25 | -0.05 | -20.00% | 25 | 852 | 115.53% |
| VST240719P00052500 | 2024-04-09 9:47AM EDT | 52.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 98.05% |
| VST240719P00055000 | 2024-05-15 11:12AM EDT | 55.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 6 | 1,143 | 101.51% |
| VST240719P00057500 | 2024-05-20 10:30AM EDT | 57.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 317 | 93.26% |
| VST240719P00060000 | 2024-05-13 9:38AM EDT | 60.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 300 | 476 | 80.86% |
| VST240719P00062500 | 2024-05-10 1:21PM EDT | 62.50 | 0.61 | 0.05 | 1.15 | 0.00 | - | 9 | 817 | 81.79% |
| VST240719P00065000 | 2024-05-24 2:32PM EDT | 65.00 | 0.22 | 0.05 | 1.20 | 0.00 | - | 650 | 341 | 76.66% |
| VST240719P00067500 | 2024-05-24 10:54AM EDT | 67.50 | 0.31 | 0.10 | 0.60 | 0.00 | - | 1 | 166 | 62.74% |
| VST240719P00070000 | 2024-05-29 10:07AM EDT | 70.00 | 0.50 | 0.20 | 0.65 | +0.21 | +72.41% | 25 | 517 | 60.06% |
| VST240719P00072500 | 2024-05-28 12:34PM EDT | 72.50 | 0.31 | 0.35 | 1.10 | 0.00 | - | 1 | 153 | 62.26% |
| VST240719P00075000 | 2024-05-31 3:02PM EDT | 75.00 | 0.65 | 0.45 | 1.00 | +0.33 | +103.12% | 19 | 142 | 56.89% |
| VST240719P00077500 | 2024-05-31 3:41PM EDT | 77.50 | 0.78 | 0.65 | 1.30 | +0.33 | +73.33% | 9 | 172 | 56.01% |
| VST240719P00080000 | 2024-05-31 3:30PM EDT | 80.00 | 0.94 | 0.95 | 1.05 | +0.39 | +70.91% | 67 | 160 | 50.90% |
| VST240719P00082500 | 2024-05-31 3:41PM EDT | 82.50 | 1.34 | 1.25 | 1.90 | +0.52 | +63.41% | 3 | 116 | 52.95% |
| VST240719P00085000 | 2024-05-31 2:49PM EDT | 85.00 | 1.58 | 1.65 | 1.90 | +0.53 | +50.48% | 78 | 527 | 50.64% |
| VST240719P00087500 | 2024-05-31 3:50PM EDT | 87.50 | 2.23 | 2.15 | 2.70 | +0.79 | +54.86% | 669 | 893 | 52.19% |
| VST240719P00090000 | 2024-05-31 3:39PM EDT | 90.00 | 3.00 | 2.85 | 3.20 | +1.00 | +50.00% | 102 | 488 | 49.81% |
| VST240719P00092500 | 2024-05-31 3:32PM EDT | 92.50 | 3.70 | 3.60 | 4.00 | +1.21 | +48.59% | 2,019 | 115 | 49.07% |
| VST240719P00095000 | 2024-05-31 2:59PM EDT | 95.00 | 4.95 | 4.50 | 4.90 | +1.55 | +45.59% | 275 | 227 | 48.12% |
| VST240719P00097500 | 2024-05-31 1:30PM EDT | 97.50 | 5.70 | 5.10 | 5.90 | +1.60 | +39.02% | 90 | 89 | 46.90% |
| VST240719P00100000 | 2024-05-31 3:41PM EDT | 100.00 | 7.00 | 6.40 | 7.20 | +2.00 | +40.00% | 1,209 | 116 | 46.80% |
| VST240719P00105000 | 2024-05-31 3:32PM EDT | 105.00 | 9.80 | 9.50 | 10.40 | +2.00 | +25.64% | 81 | 160 | 47.83% |
| VST240719P00110000 | 2024-05-29 3:43PM EDT | 110.00 | 15.30 | 13.20 | 15.40 | +4.60 | +42.99% | 4 | 28 | 50.56% |
| VST240719P00115000 | 2024-05-28 2:21PM EDT | 115.00 | 13.00 | 16.10 | 19.20 | 0.00 | - | 96 | 97 | 59.07% |
| VST240719P00130000 | 2024-05-28 12:28PM EDT | 130.00 | 24.20 | 29.20 | 32.20 | 0.00 | - | 1 | 1 | 60.45% |
© 2024 Yahoo. All rights reserved.