Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726C00070000 | 2024-06-28 2:53PM EDT | 70.00 | 15.14 | 15.70 | 19.00 | -5.34 | -26.07% | 1 | 1 | 75.10% |
| VST240726C00074000 | 2024-06-18 3:52PM EDT | 74.00 | 15.20 | 12.80 | 15.20 | 0.00 | - | - | 0 | 71.22% |
| VST240726C00080000 | 2024-06-28 2:53PM EDT | 80.00 | 7.44 | 7.90 | 9.00 | -4.41 | -37.22% | 2 | 3 | 53.39% |
| VST240726C00083000 | 2024-06-18 3:48PM EDT | 83.00 | 8.80 | 5.10 | 7.40 | 0.00 | - | - | 2 | 62.09% |
| VST240726C00084000 | 2024-06-27 2:48PM EDT | 84.00 | 6.80 | 4.60 | 7.60 | 0.00 | - | 1 | 5 | 53.81% |
| VST240726C00085000 | 2024-06-28 2:50PM EDT | 85.00 | 4.70 | 5.60 | 6.00 | -2.00 | -29.85% | 4 | 20 | 56.10% |
| VST240726C00086000 | 2024-06-27 11:47AM EDT | 86.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 7 | 21 | 55.42% |
| VST240726C00087000 | 2024-06-28 10:44AM EDT | 87.00 | 5.50 | 4.60 | 5.40 | +0.01 | +0.18% | 87 | 16 | 57.56% |
| VST240726C00088000 | 2024-06-28 10:37AM EDT | 88.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 3 | 10 | 55.18% |
| VST240726C00089000 | 2024-06-28 9:50AM EDT | 89.00 | 5.00 | 3.80 | 4.10 | +0.40 | +8.70% | 1 | 22 | 55.13% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 90.00 | 4.14 | 3.30 | 3.70 | -0.76 | -15.51% | 3 | 13 | 54.25% |
| VST240726C00091000 | 2024-06-28 1:28PM EDT | 91.00 | 2.35 | 2.65 | 3.40 | -0.40 | -14.55% | 4 | 12 | 52.73% |
| VST240726C00092000 | 2024-06-27 1:37PM EDT | 92.00 | 3.33 | 2.80 | 3.30 | 0.00 | - | 1 | 27 | 56.49% |
| VST240726C00093000 | 2024-06-26 3:15PM EDT | 93.00 | 2.91 | 2.40 | 3.70 | 0.00 | - | 6 | 6 | 59.84% |
| VST240726C00094000 | 2024-06-28 1:55PM EDT | 94.00 | 1.85 | 2.20 | 3.00 | -0.85 | -31.48% | 1 | 10 | 57.84% |
| VST240726C00095000 | 2024-06-27 9:32AM EDT | 95.00 | 2.10 | 1.25 | 2.25 | 0.00 | - | 1 | 25 | 50.32% |
| VST240726C00097000 | 2024-06-28 11:34AM EDT | 97.00 | 1.75 | 1.55 | 1.80 | -1.60 | -47.76% | 25 | 13 | 54.74% |
| VST240726C00098000 | 2024-06-28 2:59PM EDT | 98.00 | 1.20 | 0.70 | 1.75 | -0.85 | -41.46% | 2 | 4 | 50.78% |
| VST240726C00099000 | 2024-06-17 12:02PM EDT | 99.00 | 1.80 | 0.30 | 2.10 | 0.00 | - | 1 | 4 | 52.78% |
| VST240726C00100000 | 2024-06-28 2:46PM EDT | 100.00 | 0.85 | 1.00 | 1.35 | -0.30 | -26.09% | 168 | 90 | 54.69% |
| VST240726C00102000 | 2024-06-27 9:57AM EDT | 102.00 | 0.88 | 0.25 | 2.65 | 0.00 | - | 2 | 10 | 63.57% |
| VST240726C00103000 | 2024-06-25 10:18AM EDT | 103.00 | 1.85 | 0.75 | 2.05 | 0.00 | - | 2 | 54 | 65.01% |
| VST240726C00104000 | 2024-06-24 9:57AM EDT | 104.00 | 1.48 | 0.15 | 0.95 | 0.00 | - | 4 | 13 | 51.03% |
| VST240726C00105000 | 2024-06-26 3:36PM EDT | 105.00 | 0.88 | 0.55 | 2.50 | 0.00 | - | 2 | 5 | 71.34% |
| VST240726C00110000 | 2024-06-27 3:39PM EDT | 110.00 | 0.59 | 0.35 | 1.70 | 0.00 | - | 5 | 9 | 72.34% |
| VST240726C00115000 | 2024-06-17 2:05PM EDT | 115.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 60.35% |
| VST240726C00120000 | 2024-06-24 12:34PM EDT | 120.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 72.17% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726P00065000 | 2024-06-26 2:34PM EDT | 65.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 33 | 24 | 61.91% |
| VST240726P00070000 | 2024-06-28 2:45PM EDT | 70.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 155 | 114 | 54.79% |
| VST240726P00074000 | 2024-06-28 10:54AM EDT | 74.00 | 0.97 | 0.65 | 2.20 | -0.43 | -30.71% | 2 | 39 | 61.77% |
| VST240726P00075000 | 2024-06-28 2:45PM EDT | 75.00 | 1.40 | 1.10 | 1.30 | -0.05 | -3.45% | 166 | 81 | 54.44% |
| VST240726P00076000 | 2024-06-27 12:30PM EDT | 76.00 | 1.65 | 1.15 | 2.00 | 0.00 | - | 36 | 98 | 56.89% |
| VST240726P00077000 | 2024-06-27 12:35PM EDT | 77.00 | 1.85 | 1.10 | 2.70 | 0.00 | - | 9 | 9 | 57.91% |
| VST240726P00078000 | 2024-06-27 3:21PM EDT | 78.00 | 1.75 | 1.70 | 1.95 | 0.00 | - | 15 | 17 | 53.03% |
| VST240726P00079000 | 2024-06-26 9:58AM EDT | 79.00 | 1.55 | 0.55 | 3.70 | 0.00 | - | 8 | 11 | 53.13% |
| VST240726P00080000 | 2024-06-28 2:07PM EDT | 80.00 | 2.92 | 2.05 | 3.00 | +0.62 | +26.96% | 6 | 35 | 54.08% |
| VST240726P00081000 | 2024-06-26 3:51PM EDT | 81.00 | 3.00 | 2.60 | 2.90 | 0.00 | - | 3 | 16 | 52.52% |
| VST240726P00082000 | 2024-06-27 3:56PM EDT | 82.00 | 2.83 | 2.95 | 3.30 | 0.00 | - | 5 | 5 | 52.39% |
| VST240726P00083000 | 2024-06-28 2:45PM EDT | 83.00 | 4.30 | 3.30 | 4.00 | +1.40 | +48.28% | 150 | 4 | 53.61% |
| VST240726P00084000 | 2024-06-26 12:00PM EDT | 84.00 | 3.60 | 3.70 | 4.10 | 0.00 | - | 1 | 6 | 51.44% |
| VST240726P00085000 | 2024-06-27 2:44PM EDT | 85.00 | 4.35 | 4.20 | 4.60 | 0.00 | - | 5 | 712 | 51.65% |
| VST240726P00086000 | 2024-06-21 10:59AM EDT | 86.00 | 5.91 | 3.70 | 5.20 | 0.00 | - | 2 | 6 | 54.69% |
| VST240726P00087000 | 2024-06-27 1:59PM EDT | 87.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 5 | 8 | 51.04% |
| VST240726P00088000 | 2024-06-25 10:34AM EDT | 88.00 | 4.94 | 5.80 | 6.30 | 0.00 | - | 1 | 3 | 51.81% |
| VST240726P00090000 | 2024-06-28 12:41PM EDT | 90.00 | 8.14 | 7.00 | 7.40 | +1.19 | +17.12% | 1 | 8 | 50.78% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 95.00 | 11.45 | 10.00 | 11.80 | 0.00 | - | 1 | 3 | 52.00% |
| VST240726P00102000 | 2024-06-18 3:11PM EDT | 102.00 | 16.40 | 15.80 | 17.50 | 0.00 | - | - | 2 | 64.06% |
© 2024 Yahoo. All rights reserved.