UK markets open in 4 hours 39 minutes
NIKKEI 225
38,487.70 +385.26 (+1.01%) HANG SENG
17,987.55 +51.43 (+0.29%) CRUDE OIL
80.29 -0.04 (-0.05%) GOLD FUTURES
2,338.00 +9.00 (+0.39%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,137.66 -1,145.72 (-2.19%)
Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 58.19 | 52.50 | 57.10 | 0.00 | - | 2 | 2 | 71.24% |
| VST250417C00035000 | 2024-06-11 11:36AM EDT | 35.00 | 56.62 | 48.00 | 52.50 | 0.00 | - | - | 1 | 68.63% |
| VST250417C00040000 | 2024-03-01 3:21PM EDT | 40.00 | 17.15 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| VST250417C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 48.84 | 41.40 | 43.40 | 0.00 | - | 1 | 3 | 70.39% |
| VST250417C00050000 | 2024-05-15 9:30AM EDT | 50.00 | 47.00 | 39.80 | 41.80 | 0.00 | - | 1 | 6 | 82.14% |
| VST250417C00052500 | 2024-06-13 9:55AM EDT | 52.50 | 40.90 | 34.10 | 37.80 | 0.00 | - | 1 | 10 | 63.42% |
| VST250417C00055000 | 2024-05-02 2:01PM EDT | 55.00 | 30.60 | 46.00 | 49.90 | 0.00 | - | 2 | 28 | 133.32% |
| VST250417C00060000 | 2024-06-06 12:51PM EDT | 60.00 | 30.90 | 30.20 | 32.80 | 0.00 | - | 2 | 6 | 65.70% |
| VST250417C00062500 | 2024-04-25 9:47AM EDT | 62.50 | 17.80 | 43.90 | 46.60 | 0.00 | - | 1 | 4 | 133.92% |
| VST250417C00065000 | 2024-06-05 1:55PM EDT | 65.00 | 34.20 | 25.70 | 28.50 | 0.00 | - | 3 | 848 | 59.20% |
| VST250417C00067500 | 2024-03-20 1:08PM EDT | 67.50 | 11.25 | 11.50 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| VST250417C00070000 | 2024-06-06 11:12AM EDT | 70.00 | 26.20 | 24.40 | 25.50 | 0.00 | - | 5 | 6 | 61.65% |
| VST250417C00072500 | 2024-05-20 11:25AM EDT | 72.50 | 28.01 | 23.00 | 24.70 | 0.00 | - | 1 | 59 | 62.26% |
| VST250417C00075000 | 2024-06-07 11:10AM EDT | 75.00 | 22.40 | 21.80 | 22.80 | 0.00 | - | 1 | 140 | 60.96% |
| VST250417C00077500 | 2024-04-24 2:26PM EDT | 77.50 | 10.90 | 32.80 | 34.50 | 0.00 | - | - | 215 | 107.09% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 80.00 | 23.70 | 19.30 | 21.00 | 0.00 | - | 4 | 32 | 61.26% |
| VST250417C00082500 | 2024-06-13 9:39AM EDT | 82.50 | 20.10 | 18.30 | 19.30 | 0.00 | - | 10 | 17 | 60.17% |
| VST250417C00085000 | 2024-06-17 1:39PM EDT | 85.00 | 16.90 | 17.20 | 18.50 | -0.97 | -5.43% | 1 | 74 | 60.30% |
| VST250417C00087500 | 2024-06-13 11:47AM EDT | 87.50 | 18.25 | 16.10 | 17.40 | 0.00 | - | 1 | 8 | 59.74% |
| VST250417C00090000 | 2024-06-17 3:28PM EDT | 90.00 | 15.40 | 15.30 | 15.70 | -0.60 | -3.75% | 31 | 130 | 58.55% |
| VST250417C00092500 | 2024-06-13 2:41PM EDT | 92.50 | 17.05 | 14.30 | 15.40 | 0.00 | - | 2 | 25 | 59.17% |
| VST250417C00095000 | 2024-06-17 1:24PM EDT | 95.00 | 13.50 | 13.50 | 14.50 | -0.70 | -4.93% | 1 | 172 | 59.00% |
| VST250417C00097500 | 2024-06-03 9:36AM EDT | 97.50 | 19.00 | 12.00 | 13.20 | 0.00 | - | 1 | 14 | 56.89% |
| VST250417C00100000 | 2024-06-17 3:30PM EDT | 100.00 | 12.00 | 12.00 | 12.90 | -1.00 | -7.69% | 104 | 97 | 58.72% |
| VST250417C00105000 | 2024-06-13 9:33AM EDT | 105.00 | 12.10 | 10.00 | 11.00 | 0.00 | - | 5 | 77 | 56.60% |
| VST250417C00110000 | 2024-06-13 9:37AM EDT | 110.00 | 10.17 | 9.40 | 10.00 | 0.00 | - | 8 | 132 | 57.80% |
| VST250417C00115000 | 2024-06-13 10:33AM EDT | 115.00 | 8.32 | 8.30 | 8.90 | 0.00 | - | 1 | 17 | 57.58% |
| VST250417C00120000 | 2024-06-10 10:52AM EDT | 120.00 | 9.05 | 7.40 | 8.00 | 0.00 | - | 4 | 25 | 57.65% |
| VST250417C00125000 | 2024-06-04 10:13AM EDT | 125.00 | 7.60 | 6.50 | 7.20 | 0.00 | - | 1 | 3 | 57.54% |
| VST250417C00130000 | 2024-06-10 11:00AM EDT | 130.00 | 7.30 | 5.80 | 6.50 | 0.00 | - | 30 | 50 | 57.65% |
| VST250417C00135000 | 2024-06-04 3:50PM EDT | 135.00 | 5.90 | 5.20 | 5.90 | 0.00 | - | 28 | 149 | 57.84% |
| VST250417C00140000 | 2024-06-17 10:51AM EDT | 140.00 | 4.60 | 4.60 | 5.10 | -0.66 | -12.55% | 1 | 160 | 57.33% |
| VST250417C00155000 | 2024-06-17 10:13AM EDT | 155.00 | 3.20 | 2.55 | 3.60 | -1.00 | -23.81% | 75 | 78 | 55.27% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST250417P00035000 | 2024-04-25 9:48AM EDT | 35.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | - | 3 | 59.57% |
| VST250417P00040000 | 2024-06-17 12:41PM EDT | 40.00 | 1.21 | 1.10 | 1.30 | +0.16 | +15.24% | 10 | 16 | 59.40% |
| VST250417P00045000 | 2024-06-13 3:27PM EDT | 45.00 | 1.72 | 1.80 | 2.45 | 0.00 | - | 13 | 19 | 60.43% |
| VST250417P00050000 | 2024-05-09 10:17AM EDT | 50.00 | 1.10 | 2.35 | 2.80 | 0.00 | - | 1 | 16 | 55.66% |
| VST250417P00052500 | 2024-05-31 3:32PM EDT | 52.50 | 1.60 | 3.00 | 3.50 | 0.00 | - | 20 | 122 | 56.23% |
| VST250417P00055000 | 2024-06-14 3:55PM EDT | 55.00 | 3.53 | 3.70 | 4.00 | 0.00 | - | 16 | 161 | 55.79% |
| VST250417P00057500 | 2024-05-08 9:35AM EDT | 57.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| VST250417P00060000 | 2024-06-13 9:32AM EDT | 60.00 | 4.00 | 5.00 | 5.40 | 0.00 | - | 2 | 300 | 54.75% |
| VST250417P00062500 | 2024-06-03 9:35AM EDT | 62.50 | 3.40 | 5.70 | 6.20 | 0.00 | - | 7 | 73 | 54.16% |
| VST250417P00065000 | 2024-06-06 11:47AM EDT | 65.00 | 6.10 | 6.50 | 7.00 | 0.00 | - | 49 | 945 | 53.53% |
| VST250417P00067500 | 2024-06-17 12:47PM EDT | 67.50 | 7.70 | 7.50 | 8.00 | +1.30 | +20.31% | 4 | 89 | 53.49% |
| VST250417P00070000 | 2024-06-12 12:52PM EDT | 70.00 | 6.60 | 8.40 | 8.90 | 0.00 | - | 79 | 363 | 52.76% |
| VST250417P00072500 | 2024-06-04 10:21AM EDT | 72.50 | 7.20 | 9.40 | 9.90 | 0.00 | - | 1 | 80 | 52.20% |
| VST250417P00075000 | 2024-06-17 12:24PM EDT | 75.00 | 10.85 | 10.50 | 10.90 | +2.45 | +29.17% | 2 | 122 | 51.60% |
| VST250417P00077500 | 2024-06-14 3:55PM EDT | 77.50 | 11.17 | 11.80 | 12.20 | 0.00 | - | 8 | 57 | 51.67% |
| VST250417P00080000 | 2024-06-03 11:00AM EDT | 80.00 | 9.50 | 13.00 | 13.50 | 0.00 | - | 1 | 100 | 51.34% |
| VST250417P00082500 | 2024-06-10 11:33AM EDT | 82.50 | 12.30 | 14.20 | 14.80 | 0.00 | - | 1 | 92 | 50.79% |
| VST250417P00085000 | 2024-06-10 1:25PM EDT | 85.00 | 13.80 | 15.60 | 16.10 | 0.00 | - | 1 | 105 | 50.39% |
| VST250417P00087500 | 2024-06-13 11:31AM EDT | 87.50 | 16.40 | 17.00 | 17.50 | 0.00 | - | 10 | 21 | 50.78% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 90.00 | 15.80 | 18.40 | 19.00 | 0.00 | - | 18 | 19 | 50.48% |
| VST250417P00092500 | 2024-06-07 3:38PM EDT | 92.50 | 19.30 | 20.10 | 22.50 | 0.00 | - | 2 | 2 | 52.62% |
| VST250417P00095000 | 2024-06-11 1:45PM EDT | 95.00 | 18.15 | 21.60 | 22.20 | 0.00 | - | 4 | 6 | 50.00% |
| VST250417P00097500 | 2024-06-10 3:27PM EDT | 97.50 | 21.40 | 22.70 | 24.50 | 0.00 | - | 1 | 6 | 51.81% |
| VST250417P00100000 | 2024-06-04 1:17PM EDT | 100.00 | 21.55 | 24.40 | 25.60 | 0.00 | - | 2 | 8 | 49.51% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 105.00 | 17.10 | 28.30 | 29.20 | 0.00 | - | 16 | 16 | 49.05% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 110.00 | 25.45 | 32.10 | 32.90 | 0.00 | - | 1 | 1 | 48.35% |
| VST250417P00115000 | 2024-06-06 11:04AM EDT | 115.00 | 33.36 | 35.30 | 36.90 | 0.00 | - | 3 | 13 | 48.15% |
| VST250417P00140000 | 2024-05-29 9:44AM EDT | 140.00 | 42.00 | 56.10 | 58.70 | 0.00 | - | 1 | 1 | 47.66% |
© 2024 Yahoo. All rights reserved.