Vistra Energy Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116C00018000 | 2024-05-31 10:40AM EDT | 18.00 | 77.20 | 66.50 | 71.00 | 0.00 | - | 1 | 38 | 77.34% |
| VST260116C00020000 | 2024-05-13 1:44PM EDT | 20.00 | 72.67 | 69.10 | 74.00 | 0.00 | - | 1 | 7 | 130.35% |
| VST260116C00023000 | 2024-04-24 3:51PM EDT | 23.00 | 48.90 | 78.00 | 82.50 | 0.00 | - | 1 | 10 | 238.38% |
| VST260116C00025000 | 2024-06-07 10:13AM EDT | 25.00 | 63.18 | 60.50 | 65.10 | 0.00 | - | 1 | 153 | 75.81% |
| VST260116C00028000 | 2024-06-14 12:13PM EDT | 28.00 | 60.20 | 58.00 | 62.50 | 0.00 | - | 3 | 19 | 73.83% |
| VST260116C00030000 | 2024-05-31 12:11PM EDT | 30.00 | 70.10 | 56.00 | 60.90 | 0.00 | - | 12 | 61 | 71.48% |
| VST260116C00032000 | 2024-06-05 2:40PM EDT | 32.00 | 63.10 | 54.60 | 59.50 | 0.00 | - | 1 | 6 | 72.39% |
| VST260116C00035000 | 2024-06-10 1:21PM EDT | 35.00 | 57.42 | 52.90 | 56.50 | 0.00 | - | 1 | 29 | 71.19% |
| VST260116C00037000 | 2024-04-26 9:30AM EDT | 37.00 | 40.15 | 66.00 | 70.50 | 0.00 | - | 2 | 44 | 156.36% |
| VST260116C00040000 | 2024-06-07 10:09AM EDT | 40.00 | 51.50 | 50.30 | 53.50 | 0.00 | - | 2 | 23 | 74.67% |
| VST260116C00042000 | 2024-05-08 10:28AM EDT | 42.00 | 51.80 | 47.50 | 49.10 | 0.00 | - | 1 | 29 | 62.44% |
| VST260116C00045000 | 2024-06-25 11:50AM EDT | 45.00 | 50.20 | 46.30 | 49.50 | 0.00 | - | 50 | 79 | 70.39% |
| VST260116C00047000 | 2024-04-18 1:41PM EDT | 47.00 | 25.70 | 51.90 | 55.00 | 0.00 | - | 10 | 31 | 99.55% |
| VST260116C00050000 | 2024-06-26 2:10PM EDT | 50.00 | 43.30 | 43.30 | 45.50 | 0.00 | - | 1 | 927 | 68.21% |
| VST260116C00052500 | 2024-04-25 12:38PM EDT | 52.50 | 29.86 | 55.30 | 58.30 | 0.00 | - | 2 | 55 | 122.73% |
| VST260116C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 41.05 | 38.90 | 42.20 | 0.00 | - | 1 | 222 | 64.37% |
| VST260116C00057500 | 2024-04-10 9:33AM EDT | 57.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VST260116C00060000 | 2024-06-28 2:01PM EDT | 60.00 | 35.76 | 36.20 | 39.60 | -4.97 | -12.20% | 10 | 945 | 64.55% |
| VST260116C00062500 | 2024-05-23 3:56PM EDT | 62.50 | 42.99 | 35.50 | 38.10 | 0.00 | - | 4 | 24 | 65.09% |
| VST260116C00065000 | 2024-06-21 11:59AM EDT | 65.00 | 35.40 | 33.10 | 36.20 | 0.00 | - | 2 | 115 | 62.19% |
| VST260116C00067500 | 2024-06-25 11:45AM EDT | 67.50 | 36.45 | 31.10 | 34.90 | 0.00 | - | 1 | 17 | 60.84% |
| VST260116C00070000 | 2024-06-26 1:58PM EDT | 70.00 | 31.50 | 30.60 | 33.80 | 0.00 | - | 2 | 241 | 61.90% |
| VST260116C00072500 | 2024-06-04 10:16AM EDT | 72.50 | 31.40 | 30.30 | 32.70 | 0.00 | - | 9 | 8 | 63.05% |
| VST260116C00075000 | 2024-06-27 10:30AM EDT | 75.00 | 28.95 | 27.70 | 31.40 | 0.00 | - | 3 | 127 | 60.60% |
| VST260116C00077500 | 2024-06-25 11:44AM EDT | 77.50 | 31.38 | 28.10 | 29.70 | 0.00 | - | 2 | 9 | 61.62% |
| VST260116C00080000 | 2024-06-28 1:59PM EDT | 80.00 | 25.70 | 25.30 | 28.00 | -0.90 | -3.38% | 42 | 355 | 58.31% |
| VST260116C00082500 | 2024-06-17 2:32PM EDT | 82.50 | 24.70 | 25.10 | 27.90 | 0.00 | - | 7 | 10 | 60.41% |
| VST260116C00085000 | 2024-06-24 10:53AM EDT | 85.00 | 27.37 | 24.80 | 27.00 | 0.00 | - | 1 | 112 | 61.21% |
| VST260116C00087500 | 2024-06-26 3:52PM EDT | 87.50 | 24.44 | 22.80 | 25.30 | 0.00 | - | 2 | 8 | 58.79% |
| VST260116C00090000 | 2024-06-28 11:16AM EDT | 90.00 | 23.00 | 22.90 | 24.10 | +0.50 | +2.22% | 1 | 151 | 59.53% |
| VST260116C00092500 | 2024-06-14 9:51AM EDT | 92.50 | 22.46 | 22.10 | 23.70 | 0.00 | - | 20 | 25 | 60.05% |
| VST260116C00095000 | 2024-06-26 2:21PM EDT | 95.00 | 21.50 | 21.20 | 23.00 | 0.00 | - | 1 | 27 | 60.00% |
| VST260116C00097500 | 2024-06-18 9:58AM EDT | 97.50 | 20.30 | 20.30 | 22.80 | 0.00 | - | 2 | 5 | 60.48% |
| VST260116C00100000 | 2024-06-28 10:29AM EDT | 100.00 | 20.90 | 19.50 | 21.10 | -0.20 | -0.95% | 1 | 137 | 59.22% |
| VST260116C00105000 | 2024-06-25 2:10PM EDT | 105.00 | 20.56 | 18.00 | 19.20 | 0.00 | - | 6 | 136 | 58.42% |
| VST260116C00110000 | 2024-06-25 2:20PM EDT | 110.00 | 19.66 | 16.60 | 17.60 | 0.00 | - | 12 | 37 | 57.85% |
| VST260116C00115000 | 2024-06-28 12:16PM EDT | 115.00 | 15.15 | 15.40 | 16.70 | -0.75 | -4.72% | 21 | 828 | 58.11% |
| VST260116C00120000 | 2024-06-26 3:55PM EDT | 120.00 | 14.60 | 14.10 | 15.20 | 0.00 | - | 16 | 121 | 57.33% |
| VST260116C00125000 | 2024-06-04 12:21PM EDT | 125.00 | 13.20 | 11.50 | 15.00 | 0.00 | - | 1 | 2 | 56.34% |
| VST260116C00130000 | 2024-06-27 10:41AM EDT | 130.00 | 12.20 | 12.10 | 12.90 | 0.00 | - | 13 | 63 | 56.71% |
| VST260116C00135000 | 2024-06-27 10:50AM EDT | 135.00 | 11.00 | 11.30 | 13.20 | 0.00 | - | 4 | 2 | 58.14% |
| VST260116C00140000 | 2024-06-28 12:35PM EDT | 140.00 | 10.10 | 10.50 | 11.20 | -2.05 | -16.87% | 1 | 293 | 56.61% |
| VST260116C00150000 | 2024-06-26 2:22PM EDT | 150.00 | 9.50 | 7.70 | 10.80 | 0.00 | - | 30 | 40 | 56.03% |
| VST260116C00155000 | 2024-06-27 12:35PM EDT | 155.00 | 8.30 | 6.90 | 9.20 | 0.00 | - | 1 | 89 | 54.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116P00018000 | 2023-11-15 2:44PM EDT | 18.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 104.61% |
| VST260116P00020000 | 2024-02-29 11:17AM EDT | 20.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | - | 1 | 72.85% |
| VST260116P00023000 | 2024-04-19 12:05PM EDT | 23.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 1 | 3 | 68.65% |
| VST260116P00025000 | 2024-06-10 2:47PM EDT | 25.00 | 0.80 | 0.45 | 1.25 | 0.00 | - | 1 | 25 | 62.99% |
| VST260116P00028000 | 2024-01-16 2:24PM EDT | 28.00 | 1.75 | 1.10 | 1.30 | 0.00 | - | 20 | 0 | 62.33% |
| VST260116P00030000 | 2024-05-02 10:05AM EDT | 30.00 | 1.25 | 0.35 | 2.35 | 0.00 | - | 1 | 119 | 60.55% |
| VST260116P00032000 | 2024-01-17 3:02PM EDT | 32.00 | 2.65 | 1.75 | 1.95 | 0.00 | - | 40 | 165 | 62.17% |
| VST260116P00035000 | 2024-06-14 11:13AM EDT | 35.00 | 1.99 | 1.90 | 2.25 | 0.00 | - | 1 | 82 | 59.08% |
| VST260116P00037000 | 2024-06-07 11:39AM EDT | 37.00 | 2.28 | 2.15 | 2.60 | 0.00 | - | 6 | 7 | 58.23% |
| VST260116P00040000 | 2024-06-25 10:19AM EDT | 40.00 | 2.50 | 1.85 | 3.10 | 0.00 | - | 1 | 42 | 54.36% |
| VST260116P00042000 | 2024-05-31 10:17AM EDT | 42.00 | 2.10 | 2.20 | 3.60 | 0.00 | - | 4 | 58 | 54.20% |
| VST260116P00045000 | 2024-06-04 11:06AM EDT | 45.00 | 3.25 | 2.65 | 4.20 | 0.00 | - | 1 | 4 | 52.95% |
| VST260116P00047000 | 2024-04-18 10:29AM EDT | 47.00 | 4.90 | 2.55 | 3.00 | 0.00 | - | 16 | 126 | 47.88% |
| VST260116P00050000 | 2024-06-20 3:46PM EDT | 50.00 | 5.10 | 4.30 | 5.40 | 0.00 | - | 5 | 214 | 52.97% |
| VST260116P00052500 | 2024-04-25 10:27AM EDT | 52.50 | 6.70 | 3.10 | 3.60 | 0.00 | - | 2 | 43 | 43.92% |
| VST260116P00055000 | 2024-06-20 11:33AM EDT | 55.00 | 6.40 | 5.30 | 7.30 | 0.00 | - | 1 | 81 | 52.03% |
| VST260116P00057500 | 2024-06-20 11:33AM EDT | 57.50 | 7.20 | 7.00 | 7.60 | 0.00 | - | 1 | 8 | 52.30% |
| VST260116P00060000 | 2024-06-20 11:33AM EDT | 60.00 | 8.00 | 8.00 | 8.90 | 0.00 | - | 10 | 53 | 52.83% |
| VST260116P00062500 | 2024-06-27 12:21PM EDT | 62.50 | 9.00 | 8.80 | 9.80 | 0.00 | - | 25 | 29 | 52.13% |
| VST260116P00065000 | 2024-06-12 10:16AM EDT | 65.00 | 8.85 | 9.70 | 10.30 | 0.00 | - | 2 | 11 | 50.84% |
| VST260116P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 12.10 | 10.10 | 12.20 | 0.00 | - | 42 | 56 | 50.35% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 72.50 | 12.60 | 8.90 | 10.20 | 0.00 | - | 2 | 6 | 41.29% |
| VST260116P00075000 | 2024-06-24 10:35AM EDT | 75.00 | 14.00 | 14.00 | 14.70 | 0.00 | - | 1 | 72 | 50.13% |
| VST260116P00077500 | 2024-05-21 2:13PM EDT | 77.50 | 11.60 | 15.10 | 16.30 | 0.00 | - | 2 | 3 | 50.74% |
| VST260116P00080000 | 2024-06-25 11:38AM EDT | 80.00 | 16.10 | 16.40 | 18.20 | 0.00 | - | 16 | 26 | 51.96% |
| VST260116P00082500 | 2024-06-25 11:38AM EDT | 82.50 | 17.00 | 17.80 | 19.20 | 0.00 | - | 1 | 62 | 50.74% |
| VST260116P00085000 | 2024-06-27 1:29PM EDT | 85.00 | 19.10 | 19.10 | 20.00 | 0.00 | - | 1 | 107 | 48.96% |
| VST260116P00087500 | 2024-06-20 1:09PM EDT | 87.50 | 21.16 | 20.50 | 21.20 | 0.00 | - | 2 | 3 | 48.10% |
| VST260116P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 23.17 | 21.90 | 22.60 | 0.00 | - | 8 | 27 | 47.64% |
| VST260116P00092500 | 2024-05-23 1:07PM EDT | 92.50 | 17.60 | 23.40 | 24.30 | 0.00 | - | 2 | 3 | 47.79% |
| VST260116P00095000 | 2024-06-05 1:28PM EDT | 95.00 | 21.90 | 24.80 | 26.60 | 0.00 | - | 15 | 40 | 49.26% |
| VST260116P00097500 | 2024-06-04 12:41PM EDT | 97.50 | 24.60 | 26.40 | 28.10 | 0.00 | - | 20 | 20 | 48.74% |
| VST260116P00100000 | 2024-05-28 10:50AM EDT | 100.00 | 19.20 | 27.60 | 28.20 | 0.00 | - | 14 | 15 | 44.87% |
| VST260116P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 30.52 | 31.30 | 33.50 | 0.00 | - | 20 | 20 | 48.81% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 110.00 | 25.50 | 34.80 | 35.80 | 0.00 | - | 6 | 12 | 45.41% |
| VST260116P00120000 | 2024-06-04 12:21PM EDT | 120.00 | 39.80 | 41.10 | 42.80 | 0.00 | - | 1 | 1 | 43.27% |
| VST260116P00140000 | 2024-05-28 1:43PM EDT | 140.00 | 43.42 | 57.10 | 59.00 | 0.00 | - | 1 | 1 | 41.02% |
© 2024 Yahoo. All rights reserved.