UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.72 +1.27 (+1.62%) GOLD FUTURES
2,331.80 -17.30 (-0.74%) DOW
38,668.85 +79.69 (+0.21%) Bitcoin GBP
52,009.58 -395.98 (-0.76%)
Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241220C00037000 | 2024-01-31 4:55PM EDT | 37.00 | 7.00 | 17.60 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| VST241220C00040000 | 2024-06-04 11:11AM EDT | 40.00 | 48.75 | 44.30 | 46.00 | 0.00 | - | 5 | 42 | 77.54% |
| VST241220C00042000 | 2024-04-19 12:15PM EDT | 42.00 | 25.19 | 51.30 | 55.90 | 0.00 | - | 1 | 29 | 171.14% |
| VST241220C00045000 | 2024-05-13 9:58AM EDT | 45.00 | 49.50 | 45.10 | 49.20 | 0.00 | - | 7 | 22 | 131.74% |
| VST241220C00050000 | 2024-06-12 3:34PM EDT | 50.00 | 42.72 | 36.20 | 37.40 | 0.00 | - | 1 | 355 | 74.45% |
| VST241220C00052500 | 2024-04-05 9:43AM EDT | 52.50 | 21.70 | 30.10 | 34.50 | 0.00 | - | 1 | 2 | 70.85% |
| VST241220C00055000 | 2024-05-28 9:47AM EDT | 55.00 | 49.50 | 32.20 | 32.80 | 0.00 | - | 10 | 51 | 69.59% |
| VST241220C00057500 | 2024-04-25 11:48AM EDT | 57.50 | 19.90 | 45.50 | 49.10 | 0.00 | - | 2 | 6 | 173.22% |
| VST241220C00060000 | 2024-05-14 9:33AM EDT | 60.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VST241220C00062500 | 2024-06-04 11:22AM EDT | 62.50 | 29.44 | 25.50 | 27.30 | 0.00 | - | 20 | 85 | 63.51% |
| VST241220C00065000 | 2024-06-04 11:34AM EDT | 65.00 | 27.00 | 24.80 | 25.50 | 0.00 | - | 1 | 58 | 65.59% |
| VST241220C00067500 | 2024-06-03 3:49PM EDT | 67.50 | 30.80 | 23.10 | 23.90 | 0.00 | - | 1 | 9 | 64.86% |
| VST241220C00070000 | 2024-06-13 2:05PM EDT | 70.00 | 24.95 | 21.60 | 22.20 | 0.00 | - | 2 | 141 | 64.06% |
| VST241220C00072500 | 2024-06-04 3:55PM EDT | 72.50 | 24.12 | 20.20 | 20.70 | 0.00 | - | 13 | 26 | 63.70% |
| VST241220C00075000 | 2024-06-17 10:51AM EDT | 75.00 | 18.50 | 18.70 | 19.20 | -9.50 | -33.93% | 1 | 239 | 62.78% |
| VST241220C00077500 | 2024-06-03 10:14AM EDT | 77.50 | 23.65 | 17.40 | 17.90 | 0.00 | - | 10 | 16 | 62.49% |
| VST241220C00080000 | 2024-06-17 12:42PM EDT | 80.00 | 16.40 | 16.10 | 16.60 | -1.30 | -7.34% | 42 | 745 | 61.90% |
| VST241220C00082500 | 2024-06-07 11:21AM EDT | 82.50 | 15.27 | 15.00 | 15.30 | 0.00 | - | 1 | 132 | 61.46% |
| VST241220C00085000 | 2024-06-13 3:04PM EDT | 85.00 | 17.10 | 13.80 | 14.20 | 0.00 | - | 2 | 950 | 60.97% |
| VST241220C00087500 | 2024-06-14 2:13PM EDT | 87.50 | 14.70 | 12.80 | 13.20 | 0.00 | - | 2 | 120 | 60.85% |
| VST241220C00090000 | 2024-06-17 12:19PM EDT | 90.00 | 12.00 | 11.90 | 12.20 | -1.10 | -8.40% | 5 | 172 | 60.68% |
| VST241220C00092500 | 2024-06-13 9:42AM EDT | 92.50 | 13.40 | 10.90 | 11.30 | 0.00 | - | 1 | 48 | 60.26% |
| VST241220C00095000 | 2024-06-17 10:40AM EDT | 95.00 | 10.00 | 10.20 | 10.50 | -1.61 | -13.87% | 4 | 225 | 60.44% |
| VST241220C00097500 | 2024-06-14 12:47PM EDT | 97.50 | 9.40 | 9.30 | 9.70 | -1.20 | -11.32% | 1 | 2 | 59.98% |
| VST241220C00100000 | 2024-06-17 12:09PM EDT | 100.00 | 8.60 | 8.70 | 9.00 | -1.10 | -11.34% | 5,017 | 1,697 | 60.14% |
| VST241220C00105000 | 2024-06-12 12:06PM EDT | 105.00 | 7.30 | 7.40 | 7.70 | -3.60 | -33.03% | 1 | 50 | 59.88% |
| VST241220C00110000 | 2024-06-17 10:51AM EDT | 110.00 | 6.20 | 6.30 | 6.70 | -1.12 | -15.30% | 12 | 232 | 59.96% |
| VST241220C00115000 | 2024-06-17 12:12PM EDT | 115.00 | 5.50 | 5.40 | 5.70 | -2.40 | -30.38% | 1 | 426 | 59.81% |
| VST241220C00120000 | 2024-06-17 11:41AM EDT | 120.00 | 4.34 | 4.60 | 4.90 | -1.06 | -19.63% | 4 | 1,366 | 59.77% |
| VST241220C00125000 | 2024-06-13 1:33PM EDT | 125.00 | 4.85 | 3.90 | 4.20 | 0.00 | - | 51 | 102 | 59.65% |
| VST241220C00130000 | 2024-06-13 12:51PM EDT | 130.00 | 4.18 | 3.40 | 3.70 | 0.00 | - | 1 | 27 | 60.11% |
| VST241220C00135000 | 2024-06-17 11:41AM EDT | 135.00 | 2.91 | 2.90 | 3.20 | -1.49 | -33.86% | 4 | 132 | 60.13% |
| VST241220C00140000 | 2024-06-17 11:41AM EDT | 140.00 | 2.56 | 2.50 | 2.75 | -1.14 | -30.81% | 3 | 345 | 60.17% |
| VST241220C00145000 | 2024-06-10 12:15PM EDT | 145.00 | 2.75 | 2.15 | 2.40 | -0.25 | -8.33% | 1 | 9 | 60.32% |
| VST241220C00150000 | 2024-06-10 12:15PM EDT | 150.00 | 2.40 | 1.90 | 2.10 | -0.20 | -7.69% | 1 | 28 | 60.66% |
| VST241220C00155000 | 2024-06-13 9:30AM EDT | 155.00 | 2.35 | 1.60 | 1.85 | 0.00 | - | 1 | 20 | 60.67% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241220P00028000 | 2024-02-13 10:32AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 83.89% |
| VST241220P00035000 | 2024-04-01 10:50AM EDT | 35.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 80.91% |
| VST241220P00037000 | 2024-05-09 10:09AM EDT | 37.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 77.34% |
| VST241220P00040000 | 2024-03-27 12:04PM EDT | 40.00 | 0.65 | 0.65 | 1.60 | 0.00 | - | 1 | 2 | 74.34% |
| VST241220P00042000 | 2024-03-14 11:23AM EDT | 42.00 | 1.25 | 0.75 | 1.55 | 0.00 | - | 7 | 7 | 70.53% |
| VST241220P00045000 | 2024-06-06 10:04AM EDT | 45.00 | 0.55 | 0.95 | 1.20 | 0.00 | - | 1 | 3 | 63.48% |
| VST241220P00047000 | 2024-05-16 3:56PM EDT | 47.00 | 0.60 | 0.55 | 1.25 | 0.00 | - | 10 | 13 | 57.18% |
| VST241220P00050000 | 2024-05-07 2:47PM EDT | 50.00 | 1.10 | 1.25 | 1.45 | 0.00 | - | 2 | 26 | 57.93% |
| VST241220P00052500 | 2024-06-04 11:17AM EDT | 52.50 | 1.35 | 1.85 | 2.10 | 0.00 | - | 1 | 2 | 60.08% |
| VST241220P00055000 | 2024-06-14 1:39PM EDT | 55.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 2 | 1,021 | 59.73% |
| VST241220P00057500 | 2024-06-11 9:30AM EDT | 57.50 | 2.35 | 2.75 | 3.10 | 0.00 | - | 10 | 11 | 58.85% |
| VST241220P00060000 | 2024-06-14 3:01PM EDT | 60.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 5 | 375 | 57.92% |
| VST241220P00062500 | 2024-06-04 11:19AM EDT | 62.50 | 2.85 | 3.90 | 4.30 | 0.00 | - | 1 | 41 | 57.42% |
| VST241220P00065000 | 2024-06-13 9:35AM EDT | 65.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 1 | 63 | 56.80% |
| VST241220P00067500 | 2024-05-29 3:45PM EDT | 67.50 | 1.98 | 5.40 | 5.90 | 0.00 | - | 1 | 3 | 56.62% |
| VST241220P00070000 | 2024-06-06 12:42PM EDT | 70.00 | 6.13 | 6.30 | 6.70 | 0.00 | - | 1 | 47 | 56.01% |
| VST241220P00072500 | 2024-06-10 9:52AM EDT | 72.50 | 6.30 | 7.20 | 7.60 | 0.00 | - | 71 | 73 | 55.29% |
| VST241220P00075000 | 2024-06-17 10:11AM EDT | 75.00 | 8.30 | 8.30 | 8.60 | +0.80 | +10.67% | 4 | 36 | 54.93% |
| VST241220P00077500 | 2024-06-07 12:59PM EDT | 77.50 | 8.80 | 9.40 | 9.80 | 0.00 | - | 13 | 31 | 54.69% |
| VST241220P00080000 | 2024-06-06 12:42PM EDT | 80.00 | 10.09 | 10.60 | 11.00 | 0.00 | - | 2 | 59 | 54.31% |
| VST241220P00082500 | 2024-06-17 10:19AM EDT | 82.50 | 12.24 | 11.80 | 12.20 | +1.04 | +9.29% | 1 | 9 | 53.60% |
| VST241220P00085000 | 2024-06-14 2:58PM EDT | 85.00 | 12.40 | 13.20 | 13.50 | 0.00 | - | 5 | 44 | 53.24% |
| VST241220P00087500 | 2024-06-11 10:43AM EDT | 87.50 | 11.70 | 14.50 | 15.10 | 0.00 | - | 1 | 90 | 52.98% |
| VST241220P00090000 | 2024-06-13 10:34AM EDT | 90.00 | 15.60 | 16.20 | 16.80 | 0.00 | - | 1 | 109 | 53.47% |
| VST241220P00092500 | 2024-06-12 10:11AM EDT | 92.50 | 17.80 | 17.80 | 18.10 | +3.90 | +28.06% | 1 | 24 | 52.62% |
| VST241220P00095000 | 2024-06-13 10:20AM EDT | 95.00 | 18.00 | 19.30 | 19.80 | 0.00 | - | 89 | 438 | 52.14% |
| VST241220P00097500 | 2024-06-13 10:38AM EDT | 97.50 | 20.10 | 21.00 | 21.50 | 0.00 | - | 1 | 107 | 51.81% |
| VST241220P00100000 | 2024-06-12 12:06PM EDT | 100.00 | 18.50 | 22.60 | 23.20 | 0.00 | - | 30 | 80 | 50.99% |
| VST241220P00105000 | 2024-05-31 12:29PM EDT | 105.00 | 18.11 | 26.40 | 26.90 | 0.00 | - | 12 | 5 | 50.57% |
| VST241220P00110000 | 2024-06-11 3:07PM EDT | 110.00 | 25.90 | 30.30 | 30.80 | 0.00 | - | 82 | 82 | 51.14% |
| VST241220P00115000 | 2024-06-07 11:36AM EDT | 115.00 | 34.00 | 34.30 | 34.90 | 0.00 | - | 10 | 10 | 50.66% |
| VST241220P00140000 | 2024-05-31 12:12PM EDT | 140.00 | 44.00 | 56.10 | 57.80 | 0.00 | - | 25 | 8 | 52.80% |
© 2024 Yahoo. All rights reserved.