Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:105.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00105000 | 2024-06-25 3:09PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.65 | 0.00 | - | 23 | 115 | 123.24% |
| VST240705C00105000 | 2024-06-24 3:58PM EDT | 2024-07-05 | 0.14 | 0.10 | 0.25 | 0.00 | - | 119 | 184 | 58.20% |
| VST240712C00105000 | 2024-06-25 11:31AM EDT | 2024-07-12 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 29 | 60.01% |
| VST240719C00105000 | 2024-06-26 9:59AM EDT | 2024-07-19 | 1.10 | 1.00 | 1.15 | +0.10 | +10.00% | 23 | 2,885 | 59.40% |
| VST240726C00105000 | 2024-06-25 11:38AM EDT | 2024-07-26 | 1.54 | 1.25 | 1.80 | +0.23 | +17.56% | 1 | 5 | 58.91% |
| VST240802C00105000 | 2024-06-24 12:34PM EDT | 2024-08-02 | 1.95 | 1.90 | 2.35 | 0.00 | - | 1 | 8 | 60.38% |
| VST240816C00105000 | 2024-06-26 9:52AM EDT | 2024-08-16 | 3.60 | 3.40 | 3.70 | +0.50 | +16.13% | 5 | 4,264 | 64.60% |
| VST240920C00105000 | 2024-06-25 9:44AM EDT | 2024-09-20 | 5.60 | 4.30 | 5.90 | +0.80 | +16.67% | 2 | 129 | 59.94% |
| VST241018C00105000 | 2024-06-25 10:33AM EDT | 2024-10-18 | 6.60 | 6.50 | 7.40 | +0.10 | +1.54% | 2 | 288 | 61.98% |
| VST241220C00105000 | 2024-06-25 3:20PM EDT | 2024-12-20 | 9.30 | 9.50 | 10.00 | +1.00 | +12.05% | 15 | 69 | 61.37% |
| VST250117C00105000 | 2024-06-25 2:17PM EDT | 2025-01-17 | 10.32 | 10.40 | 10.90 | +0.02 | +0.19% | 2 | 280 | 60.45% |
| VST250417C00105000 | 2024-06-13 9:33AM EDT | 2025-04-17 | 12.10 | 12.20 | 14.20 | 0.00 | - | 5 | 77 | 58.42% |
| VST251219C00105000 | 2024-06-20 10:31AM EDT | 2025-12-19 | 19.50 | 20.20 | 20.90 | 0.00 | - | 14 | 51 | 60.16% |
| VST260116C00105000 | 2024-06-25 2:10PM EDT | 2026-01-16 | 20.56 | 19.60 | 23.00 | +3.26 | +18.84% | 6 | 136 | 60.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00105000 | 2024-06-03 10:53AM EDT | 2024-06-28 | 13.38 | 14.20 | 15.90 | 0.00 | - | 1 | 1 | 101.17% |
| VST240719P00105000 | 2024-06-20 10:23AM EDT | 2024-07-19 | 18.16 | 13.90 | 16.00 | 0.00 | - | 1 | 193 | 39.94% |
| VST240816P00105000 | 2024-06-20 1:09PM EDT | 2024-08-16 | 20.49 | 17.30 | 17.80 | 0.00 | - | 12 | 84 | 50.76% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 2024-10-18 | 24.10 | 19.60 | 20.10 | 0.00 | - | 1 | 443 | 47.93% |
| VST241220P00105000 | 2024-05-31 12:29PM EDT | 2024-12-20 | 18.11 | 21.90 | 22.80 | 0.00 | - | 12 | 5 | 50.18% |
| VST250117P00105000 | 2024-06-25 10:41AM EDT | 2025-01-17 | 23.60 | 22.80 | 23.70 | +2.30 | +10.80% | 6 | 73 | 50.14% |
| VST250417P00105000 | 2024-05-28 10:49AM EDT | 2025-04-17 | 17.10 | 25.00 | 25.80 | 0.00 | - | 16 | 16 | 48.52% |
| VST251219P00105000 | 2024-05-29 10:19AM EDT | 2025-12-19 | 22.10 | 29.30 | 30.00 | 0.00 | - | - | 27 | 45.59% |
| VST260116P00105000 | 2024-06-25 11:58AM EDT | 2026-01-16 | 30.52 | 29.80 | 31.70 | +9.52 | +45.33% | 20 | 20 | 48.28% |
© 2024 Yahoo. All rights reserved.