Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 55.19 | 48.30 | 52.00 | 0.00 | - | 10 | 4 | 103.37% |
| VST240816C00052500 | 2024-03-08 12:00PM EDT | 52.50 | 10.52 | 22.70 | 25.00 | 0.00 | - | 2 | 1 | 0.00% |
| VST240816C00055000 | 2024-04-22 11:40AM EDT | 55.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VST240816C00057500 | 2024-05-28 9:30AM EDT | 57.50 | 48.60 | 40.40 | 44.90 | 0.00 | - | 2 | 75 | 85.33% |
| VST240816C00060000 | 2024-05-31 2:16PM EDT | 60.00 | 39.50 | 38.20 | 42.50 | -7.57 | -16.08% | 11 | 1,191 | 83.40% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 36.00 | 40.00 | 0.00 | - | 1 | 574 | 80.27% |
| VST240816C00065000 | 2024-05-24 3:19PM EDT | 65.00 | 38.70 | 33.60 | 37.50 | 0.00 | - | 1 | 445 | 75.59% |
| VST240816C00067500 | 2024-05-24 10:31AM EDT | 67.50 | 34.10 | 31.20 | 33.50 | 0.00 | - | 2 | 228 | 59.20% |
| VST240816C00070000 | 2024-05-29 10:55AM EDT | 70.00 | 35.58 | 29.80 | 31.10 | 0.00 | - | 2 | 377 | 63.79% |
| VST240816C00072500 | 2024-05-24 10:31AM EDT | 72.50 | 29.50 | 27.20 | 28.90 | 0.00 | - | 2 | 96 | 60.13% |
| VST240816C00075000 | 2024-05-31 10:10AM EDT | 75.00 | 24.50 | 25.10 | 26.70 | -6.70 | -21.47% | 19 | 409 | 59.20% |
| VST240816C00077500 | 2024-05-24 10:21AM EDT | 77.50 | 25.30 | 22.60 | 24.60 | 0.00 | - | 5 | 138 | 56.23% |
| VST240816C00080000 | 2024-05-31 10:38AM EDT | 80.00 | 20.50 | 20.90 | 23.90 | -6.07 | -22.85% | 21 | 638 | 62.57% |
| VST240816C00082500 | 2024-05-15 11:38AM EDT | 82.50 | 17.60 | 19.10 | 20.70 | 0.00 | - | 1 | 192 | 56.98% |
| VST240816C00085000 | 2024-05-30 12:44PM EDT | 85.00 | 15.90 | 17.80 | 19.00 | -5.60 | -26.05% | 3 | 426 | 58.72% |
| VST240816C00087500 | 2024-05-31 3:45PM EDT | 87.50 | 17.80 | 15.00 | 17.70 | -2.70 | -13.17% | 2 | 315 | 55.88% |
| VST240816C00090000 | 2024-05-31 3:49PM EDT | 90.00 | 15.49 | 14.40 | 15.30 | -4.01 | -20.56% | 42 | 1,135 | 56.19% |
| VST240816C00092500 | 2024-05-31 2:54PM EDT | 92.50 | 13.20 | 12.00 | 13.90 | -3.70 | -21.89% | 5 | 54 | 53.43% |
| VST240816C00095000 | 2024-05-31 12:07PM EDT | 95.00 | 11.30 | 11.70 | 13.30 | -3.60 | -24.16% | 3 | 3,730 | 58.67% |
| VST240816C00097500 | 2024-05-31 12:55PM EDT | 97.50 | 10.70 | 10.50 | 11.70 | -3.10 | -22.46% | 244 | 563 | 57.68% |
| VST240816C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 9.60 | 9.20 | 9.60 | -3.50 | -26.72% | 190 | 8,442 | 54.52% |
| VST240816C00105000 | 2024-05-31 3:56PM EDT | 105.00 | 7.58 | 7.20 | 7.50 | -2.32 | -23.43% | 626 | 5,828 | 54.16% |
| VST240816C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 5.80 | 5.50 | 6.00 | -2.70 | -31.76% | 81 | 1,429 | 54.32% |
| VST240816C00115000 | 2024-05-31 3:13PM EDT | 115.00 | 4.50 | 4.10 | 4.50 | -1.85 | -29.13% | 16 | 739 | 53.47% |
| VST240816C00120000 | 2024-05-31 3:54PM EDT | 120.00 | 3.50 | 3.10 | 3.40 | -1.50 | -30.00% | 177 | 514 | 53.35% |
| VST240816C00125000 | 2024-05-31 3:58PM EDT | 125.00 | 2.48 | 2.30 | 2.55 | -1.22 | -32.97% | 432 | 462 | 53.17% |
| VST240816C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 1.87 | 1.25 | 1.95 | -1.13 | -37.67% | 44 | 499 | 51.22% |
| VST240816C00135000 | 2024-05-31 12:16PM EDT | 135.00 | 1.23 | 0.60 | 1.65 | -0.94 | -43.32% | 2 | 30 | 50.76% |
| VST240816C00140000 | 2024-05-31 3:08PM EDT | 140.00 | 1.00 | 0.95 | 1.15 | -0.61 | -37.89% | 215 | 613 | 53.98% |
| VST240816C00150000 | 2024-05-29 2:02PM EDT | 150.00 | 0.55 | 0.05 | 0.70 | -0.45 | -45.00% | 8 | 13 | 56.30% |
| VST240816C00155000 | 2024-05-29 3:25PM EDT | 155.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | - | 3 | 55.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 115.04% |
| VST240816P00045000 | 2024-04-05 10:52AM EDT | 45.00 | 0.33 | 0.05 | 1.55 | 0.00 | - | 3 | 456 | 109.67% |
| VST240816P00050000 | 2024-05-06 11:35AM EDT | 50.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 1 | 27 | 91.85% |
| VST240816P00052500 | 2024-05-29 1:51PM EDT | 52.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 1,016 | 86.13% |
| VST240816P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 11 | 775 | 81.35% |
| VST240816P00057500 | 2024-05-03 10:09AM EDT | 57.50 | 1.25 | 0.05 | 0.60 | 0.00 | - | 166 | 307 | 66.31% |
| VST240816P00060000 | 2024-04-26 1:22PM EDT | 60.00 | 2.60 | 0.10 | 0.75 | 0.00 | - | 1 | 589 | 65.04% |
| VST240816P00062500 | 2024-05-31 10:17AM EDT | 62.50 | 0.40 | 0.20 | 0.90 | +0.15 | +60.00% | 6 | 409 | 63.82% |
| VST240816P00065000 | 2024-05-28 11:54AM EDT | 65.00 | 0.37 | 0.25 | 0.85 | 0.00 | - | 1 | 340 | 59.23% |
| VST240816P00067500 | 2024-05-24 11:12AM EDT | 67.50 | 0.47 | 0.55 | 0.80 | 0.00 | - | 4 | 87 | 57.42% |
| VST240816P00070000 | 2024-05-31 10:36AM EDT | 70.00 | 1.20 | 0.75 | 1.00 | +0.65 | +118.18% | 47 | 1,102 | 56.45% |
| VST240816P00072500 | 2024-05-24 11:12AM EDT | 72.50 | 0.75 | 1.00 | 1.25 | -0.05 | -6.25% | 2 | 140 | 55.59% |
| VST240816P00075000 | 2024-05-23 1:30PM EDT | 75.00 | 1.27 | 1.30 | 1.60 | 0.00 | - | 2 | 179 | 55.01% |
| VST240816P00077500 | 2024-05-31 2:05PM EDT | 77.50 | 1.93 | 1.65 | 2.00 | +0.93 | +93.00% | 41 | 208 | 54.25% |
| VST240816P00080000 | 2024-05-31 2:09PM EDT | 80.00 | 2.40 | 2.10 | 2.45 | +1.10 | +84.62% | 4 | 195 | 53.55% |
| VST240816P00082500 | 2024-05-31 11:05AM EDT | 82.50 | 3.80 | 2.60 | 2.95 | +1.84 | +93.88% | 7 | 456 | 52.64% |
| VST240816P00085000 | 2024-05-31 12:57PM EDT | 85.00 | 3.62 | 3.20 | 3.60 | +1.12 | +44.80% | 12 | 109 | 52.05% |
| VST240816P00087500 | 2024-05-31 10:47AM EDT | 87.50 | 5.40 | 3.90 | 4.30 | +2.30 | +74.19% | 19 | 105 | 51.36% |
| VST240816P00090000 | 2024-05-31 1:56PM EDT | 90.00 | 4.80 | 4.80 | 5.10 | +1.10 | +29.73% | 22 | 248 | 51.00% |
| VST240816P00092500 | 2024-05-31 3:55PM EDT | 92.50 | 5.70 | 5.70 | 6.10 | +1.30 | +29.55% | 10 | 194 | 50.61% |
| VST240816P00095000 | 2024-05-31 1:54PM EDT | 95.00 | 7.22 | 6.80 | 7.10 | +1.62 | +28.93% | 13 | 741 | 50.17% |
| VST240816P00097500 | 2024-05-31 2:07PM EDT | 97.50 | 8.50 | 8.00 | 8.20 | +2.10 | +32.81% | 13 | 274 | 50.23% |
| VST240816P00100000 | 2024-05-31 2:19PM EDT | 100.00 | 9.70 | 9.20 | 9.50 | +2.40 | +32.88% | 5 | 1,298 | 49.96% |
| VST240816P00105000 | 2024-05-31 1:12PM EDT | 105.00 | 12.70 | 12.10 | 12.40 | +2.50 | +24.51% | 12 | 82 | 49.31% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 15.35 | 15.30 | 15.80 | +2.25 | +17.18% | 10 | 177 | 49.24% |
| VST240816P00115000 | 2024-05-28 1:32PM EDT | 115.00 | 14.30 | 18.90 | 20.00 | 0.00 | - | 1 | 1 | 52.10% |
| VST240816P00130000 | 2024-05-28 10:35AM EDT | 130.00 | 27.00 | 30.20 | 33.40 | 0.00 | - | 1 | 1 | 58.95% |
© 2024 Yahoo. All rights reserved.