Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00110000 | 2024-06-20 9:56AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 106 | 146.68% |
| VST240705C00110000 | 2024-06-25 1:25PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.75 | -0.10 | -50.00% | 114 | 122 | 84.08% |
| VST240712C00110000 | 2024-06-24 9:45AM EDT | 2024-07-12 | 0.25 | 0.25 | 0.40 | 0.00 | - | 4 | 20 | 61.62% |
| VST240719C00110000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 0.53 | 0.60 | 0.70 | -0.05 | -8.62% | 1 | 6,565 | 60.99% |
| VST240726C00110000 | 2024-06-24 1:40PM EDT | 2024-07-26 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 8 | 60.40% |
| VST240802C00110000 | 2024-06-25 1:20PM EDT | 2024-08-02 | 1.45 | 1.15 | 2.10 | -0.05 | -3.33% | 1 | 2 | 63.57% |
| VST240816C00110000 | 2024-06-26 9:31AM EDT | 2024-08-16 | 2.16 | 2.45 | 2.65 | -0.09 | -4.00% | 2 | 1,072 | 64.04% |
| VST240920C00110000 | 2024-06-21 10:18AM EDT | 2024-09-20 | 3.60 | 4.10 | 4.50 | 0.00 | - | 5 | 5 | 61.85% |
| VST241018C00110000 | 2024-06-25 2:14PM EDT | 2024-10-18 | 5.17 | 5.30 | 5.80 | +0.37 | +7.71% | 1 | 616 | 60.85% |
| VST241220C00110000 | 2024-06-25 12:40PM EDT | 2024-12-20 | 8.30 | 8.20 | 8.80 | -0.12 | -1.43% | 78 | 279 | 61.55% |
| VST250117C00110000 | 2024-06-26 9:59AM EDT | 2025-01-17 | 9.30 | 9.20 | 9.60 | +0.60 | +6.90% | 50 | 1,003 | 60.68% |
| VST250417C00110000 | 2024-06-20 12:46PM EDT | 2025-04-17 | 11.64 | 12.20 | 12.80 | 0.00 | - | 5 | 132 | 60.44% |
| VST251219C00110000 | 2024-06-25 1:21PM EDT | 2025-12-19 | 18.70 | 17.60 | 19.90 | +0.70 | +3.89% | 10 | 306 | 59.09% |
| VST260116C00110000 | 2024-06-25 2:20PM EDT | 2026-01-16 | 19.66 | 18.70 | 21.50 | +1.86 | +10.45% | 12 | 37 | 60.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00110000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 12.26 | 19.20 | 20.60 | 0.00 | - | 4 | 0 | 0.00% |
| VST240719P00110000 | 2024-06-21 11:06AM EDT | 2024-07-19 | 23.80 | 19.50 | 21.00 | 0.00 | - | 1 | 27 | 48.54% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 15.35 | 21.50 | 22.10 | 0.00 | - | 10 | 187 | 50.98% |
| VST241018P00110000 | 2024-06-24 2:16PM EDT | 2024-10-18 | 24.40 | 23.60 | 24.50 | -0.20 | -0.81% | 6 | 83 | 50.49% |
| VST241220P00110000 | 2024-06-11 3:07PM EDT | 2024-12-20 | 25.90 | 25.50 | 26.70 | 0.00 | - | 82 | 82 | 50.64% |
| VST250117P00110000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 17.40 | 25.80 | 26.70 | 0.00 | - | 3 | 51 | 47.07% |
| VST250417P00110000 | 2024-06-03 10:12AM EDT | 2025-04-17 | 25.45 | 28.40 | 29.40 | 0.00 | - | 1 | 1 | 48.19% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 2026-01-16 | 25.50 | 31.60 | 33.80 | 0.00 | - | 6 | 12 | 44.79% |
© 2024 Yahoo. All rights reserved.