Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-06-11 11:36AM EDT | 30.00 | 60.88 | 54.50 | 58.80 | 0.00 | - | 1 | 2 | 116.11% |
| VST241018C00035000 | 2024-06-14 12:23PM EDT | 35.00 | 51.81 | 49.70 | 54.00 | 0.00 | - | 3 | 30 | 106.45% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 47.38 | 44.90 | 49.10 | 0.00 | - | 740 | 1,676 | 95.90% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 45.00 | 41.25 | 40.10 | 44.40 | 0.00 | - | 1 | 28 | 87.92% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 228.47% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-06-14 11:54AM EDT | 50.00 | 37.68 | 35.40 | 39.70 | 0.00 | - | 40 | 93 | 80.62% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 176.73% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 48.20 | 52.10 | 0.00 | - | 4 | 579 | 224.61% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 45.90 | 48.40 | 0.00 | - | 1 | 102 | 208.09% |
| VST241018C00060000 | 2024-06-24 1:15PM EDT | 60.00 | 30.97 | 27.70 | 29.50 | 0.00 | - | 3 | 525 | 69.92% |
| VST241018C00062500 | 2024-06-06 1:01PM EDT | 62.50 | 24.80 | 26.10 | 27.10 | 0.00 | - | 2 | 26 | 68.87% |
| VST241018C00065000 | 2024-06-27 12:53PM EDT | 65.00 | 24.20 | 23.80 | 25.30 | 0.00 | - | 3 | 1,189 | 66.91% |
| VST241018C00067500 | 2024-06-27 12:21PM EDT | 67.50 | 21.51 | 21.00 | 22.80 | 0.00 | - | 11 | 129 | 59.97% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 70.00 | 20.20 | 20.00 | 21.50 | 0.00 | - | 8 | 206 | 64.11% |
| VST241018C00072500 | 2024-06-27 12:21PM EDT | 72.50 | 17.98 | 18.60 | 20.40 | 0.00 | - | 10 | 72 | 66.36% |
| VST241018C00075000 | 2024-06-27 2:04PM EDT | 75.00 | 17.95 | 16.90 | 17.40 | 0.00 | - | 24 | 1,064 | 60.99% |
| VST241018C00077500 | 2024-06-28 12:27PM EDT | 77.50 | 14.50 | 14.60 | 15.90 | -1.60 | -9.94% | 15 | 181 | 58.25% |
| VST241018C00080000 | 2024-06-28 1:02PM EDT | 80.00 | 13.00 | 13.60 | 14.40 | -2.25 | -14.75% | 4 | 2,550 | 58.87% |
| VST241018C00082500 | 2024-06-27 10:03AM EDT | 82.50 | 12.30 | 12.70 | 13.10 | 0.00 | - | 151 | 312 | 59.75% |
| VST241018C00085000 | 2024-06-28 2:35PM EDT | 85.00 | 10.50 | 11.50 | 11.80 | -1.90 | -15.32% | 16 | 295 | 59.29% |
| VST241018C00087500 | 2024-06-28 11:54AM EDT | 87.50 | 10.40 | 10.30 | 10.70 | -0.70 | -6.31% | 4 | 170 | 58.91% |
| VST241018C00090000 | 2024-06-28 3:53PM EDT | 90.00 | 9.40 | 9.30 | 9.60 | -0.46 | -4.67% | 38 | 4,722 | 58.62% |
| VST241018C00092500 | 2024-06-28 1:12PM EDT | 92.50 | 7.60 | 8.30 | 8.70 | -0.70 | -8.43% | 10 | 86 | 58.42% |
| VST241018C00095000 | 2024-06-28 12:51PM EDT | 95.00 | 6.80 | 7.40 | 7.70 | -1.33 | -16.36% | 26 | 752 | 57.80% |
| VST241018C00097500 | 2024-06-27 1:59PM EDT | 97.50 | 6.70 | 6.60 | 6.90 | -0.60 | -8.22% | 4 | 272 | 57.59% |
| VST241018C00100000 | 2024-06-28 2:21PM EDT | 100.00 | 5.30 | 5.90 | 6.40 | -1.08 | -16.93% | 16 | 2,718 | 58.09% |
| VST241018C00105000 | 2024-06-28 2:29PM EDT | 105.00 | 4.27 | 4.70 | 5.00 | -0.93 | -17.88% | 25 | 282 | 57.51% |
| VST241018C00110000 | 2024-06-28 3:19PM EDT | 110.00 | 3.80 | 3.70 | 4.00 | -0.10 | -2.56% | 22 | 616 | 57.36% |
| VST241018C00115000 | 2024-06-28 2:58PM EDT | 115.00 | 2.70 | 2.90 | 3.10 | -0.50 | -15.62% | 3 | 1,511 | 56.92% |
| VST241018C00120000 | 2024-06-27 3:50PM EDT | 120.00 | 2.74 | 2.00 | 2.55 | 0.00 | - | 1 | 4,077 | 56.15% |
| VST241018C00125000 | 2024-06-26 12:08PM EDT | 125.00 | 2.29 | 1.85 | 2.65 | 0.00 | - | 2 | 253 | 60.21% |
| VST241018C00130000 | 2024-06-27 12:26PM EDT | 130.00 | 1.52 | 1.50 | 2.00 | 0.00 | - | 10 | 76 | 59.68% |
| VST241018C00135000 | 2024-06-26 2:27PM EDT | 135.00 | 1.35 | 1.20 | 1.80 | 0.00 | - | 1 | 112 | 60.77% |
| VST241018C00140000 | 2024-06-11 12:29PM EDT | 140.00 | 1.85 | 0.95 | 1.40 | 0.00 | - | 3 | 53 | 60.43% |
| VST241018C00145000 | 2024-06-20 11:59AM EDT | 145.00 | 1.46 | 0.45 | 1.00 | 0.00 | - | 2 | 2 | 57.20% |
| VST241018C00150000 | 2024-06-20 11:59AM EDT | 150.00 | 1.22 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 60.38% |
| VST241018C00155000 | 2024-06-27 3:33PM EDT | 155.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 11 | 133 | 58.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 110.25% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 118.07% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1,700 | 249 | 98.34% |
| VST241018P00036000 | 2024-06-10 3:26PM EDT | 36.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 2 | 82.62% |
| VST241018P00037000 | 2024-06-11 10:24AM EDT | 37.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 18 | 81.54% |
| VST241018P00039000 | 2024-06-10 1:23PM EDT | 39.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 16 | 77.98% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 64.36% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 68.36% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 88.23% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 79.10% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 72.95% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 8 | 2,263 | 69.09% |
| VST241018P00049000 | 2024-06-17 2:10PM EDT | 49.00 | 0.85 | 0.20 | 0.85 | 0.00 | - | 1 | 30 | 63.48% |
| VST241018P00050000 | 2024-06-25 2:35PM EDT | 50.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 811 | 1,527 | 62.74% |
| VST241018P00052500 | 2024-06-18 12:03PM EDT | 52.50 | 1.05 | 0.65 | 0.85 | 0.00 | - | 1 | 138 | 61.57% |
| VST241018P00055000 | 2024-06-20 1:51PM EDT | 55.00 | 1.20 | 0.50 | 1.05 | 0.00 | - | 3 | 2,182 | 57.23% |
| VST241018P00057500 | 2024-06-13 9:30AM EDT | 57.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 431 | 59.38% |
| VST241018P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 1.50 | 1.20 | 1.65 | -0.15 | -9.09% | 1 | 1,691 | 56.98% |
| VST241018P00062500 | 2024-06-25 11:08AM EDT | 62.50 | 1.75 | 1.85 | 2.05 | 0.00 | - | 2 | 404 | 57.76% |
| VST241018P00065000 | 2024-06-27 10:16AM EDT | 65.00 | 2.60 | 2.25 | 2.55 | 0.00 | - | 1 | 956 | 56.89% |
| VST241018P00067500 | 2024-06-25 2:14PM EDT | 67.50 | 2.66 | 2.60 | 3.80 | 0.00 | - | 2 | 687 | 58.25% |
| VST241018P00070000 | 2024-06-28 3:59PM EDT | 70.00 | 3.60 | 3.50 | 3.60 | +0.20 | +5.88% | 1 | 3,784 | 55.37% |
| VST241018P00072500 | 2024-06-25 2:25PM EDT | 72.50 | 3.90 | 4.10 | 4.50 | 0.00 | - | 11 | 104 | 54.98% |
| VST241018P00075000 | 2024-06-26 2:27PM EDT | 75.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 10 | 242 | 54.63% |
| VST241018P00077500 | 2024-06-17 1:47PM EDT | 77.50 | 7.77 | 5.90 | 6.20 | 0.00 | - | 1 | 185 | 53.99% |
| VST241018P00080000 | 2024-06-27 3:14PM EDT | 80.00 | 6.80 | 6.90 | 7.20 | 0.00 | - | 6 | 461 | 53.38% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 82.50 | 8.80 | 8.10 | 8.30 | +0.30 | +3.53% | 12 | 181 | 53.08% |
| VST241018P00085000 | 2024-06-28 2:40PM EDT | 85.00 | 10.10 | 9.30 | 9.50 | +1.10 | +12.22% | 12 | 549 | 52.50% |
| VST241018P00087500 | 2024-06-27 3:25PM EDT | 87.50 | 10.40 | 10.60 | 10.90 | 0.00 | - | 12 | 131 | 52.21% |
| VST241018P00090000 | 2024-06-28 3:32PM EDT | 90.00 | 12.70 | 12.00 | 12.30 | +0.60 | +4.96% | 14 | 709 | 51.69% |
| VST241018P00092500 | 2024-06-25 3:12PM EDT | 92.50 | 12.70 | 13.10 | 13.80 | 0.00 | - | 29 | 215 | 50.13% |
| VST241018P00095000 | 2024-06-28 3:55PM EDT | 95.00 | 15.20 | 15.10 | 17.20 | +1.30 | +9.35% | 1 | 312 | 55.58% |
| VST241018P00097500 | 2024-06-25 1:14PM EDT | 97.50 | 15.10 | 16.40 | 17.20 | 0.00 | - | 14 | 198 | 51.78% |
| VST241018P00100000 | 2024-06-26 1:28PM EDT | 100.00 | 18.80 | 18.50 | 20.20 | 0.00 | - | 3 | 1,506 | 53.55% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 105.00 | 24.10 | 21.30 | 22.80 | 0.00 | - | 1 | 443 | 51.10% |
| VST241018P00110000 | 2024-06-25 10:22AM EDT | 110.00 | 24.40 | 25.90 | 26.90 | 0.00 | - | 6 | 83 | 50.98% |
| VST241018P00115000 | 2024-06-03 2:30PM EDT | 115.00 | 25.10 | 30.30 | 32.00 | 0.00 | - | 1 | 3 | 50.49% |
© 2024 Yahoo. All rights reserved.