Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705C00070000 | 2024-06-17 3:22PM EDT | 2024-07-05 | 14.32 | 20.10 | 21.40 | 0.00 | - | - | 5 | 143.51% |
| VST240719C00070000 | 2024-06-25 10:45AM EDT | 2024-07-19 | 19.90 | 19.10 | 20.90 | +3.30 | +19.88% | 1 | 1,233 | 74.85% |
| VST240726C00070000 | 2024-06-24 2:12PM EDT | 2024-07-26 | 20.48 | 20.30 | 21.50 | 0.00 | - | 1 | 1 | 84.23% |
| VST240802C00070000 | 2024-06-17 3:49PM EDT | 2024-08-02 | 15.99 | 19.50 | 22.40 | 0.00 | - | - | 1 | 76.88% |
| VST240816C00070000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 21.10 | 22.00 | 22.60 | 0.00 | - | 11 | 397 | 82.50% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 2024-10-18 | 20.20 | 24.10 | 24.70 | 0.00 | - | 8 | 206 | 70.76% |
| VST241220C00070000 | 2024-06-24 11:24AM EDT | 2024-12-20 | 24.70 | 25.10 | 27.00 | 0.00 | - | 2 | 142 | 65.88% |
| VST250117C00070000 | 2024-06-24 10:30AM EDT | 2025-01-17 | 26.60 | 27.10 | 27.70 | +0.60 | +2.31% | 21 | 769 | 67.90% |
| VST250417C00070000 | 2024-06-25 2:28PM EDT | 2025-04-17 | 28.70 | 28.30 | 30.20 | -0.10 | -0.35% | 4 | 8 | 64.11% |
| VST251219C00070000 | 2024-06-17 1:53PM EDT | 2025-12-19 | 29.00 | 34.80 | 35.50 | 0.00 | - | 35 | 46 | 64.75% |
| VST260116C00070000 | 2024-06-25 11:44AM EDT | 2026-01-16 | 35.08 | 34.50 | 36.00 | +1.78 | +5.35% | 2 | 239 | 63.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00070000 | 2024-06-24 10:43AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 155 | 124.61% |
| VST240705P00070000 | 2024-06-24 12:59PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 261 | 72.46% |
| VST240712P00070000 | 2024-06-25 10:37AM EDT | 2024-07-12 | 0.21 | 0.05 | 0.45 | -0.04 | -16.00% | 1 | 27 | 68.85% |
| VST240719P00070000 | 2024-06-26 9:39AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.40 | -0.16 | -39.02% | 15 | 765 | 60.16% |
| VST240726P00070000 | 2024-06-25 11:43AM EDT | 2024-07-26 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 35 | 92 | 58.01% |
| VST240802P00070000 | 2024-06-25 2:23PM EDT | 2024-08-02 | 0.75 | 0.60 | 0.80 | -0.10 | -11.76% | 3 | 159 | 58.59% |
| VST240816P00070000 | 2024-06-25 2:09PM EDT | 2024-08-16 | 1.40 | 1.25 | 1.75 | -0.14 | -9.09% | 24 | 902 | 63.09% |
| VST240920P00070000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 2.90 | 2.20 | 2.40 | 0.00 | - | 7 | 7 | 56.96% |
| VST241018P00070000 | 2024-06-25 9:50AM EDT | 2024-10-18 | 3.00 | 2.95 | 3.10 | -0.85 | -22.08% | 5 | 3,774 | 55.37% |
| VST241220P00070000 | 2024-06-21 1:05PM EDT | 2024-12-20 | 5.80 | 4.70 | 5.00 | 0.00 | - | 10 | 57 | 55.26% |
| VST250117P00070000 | 2024-06-12 11:55AM EDT | 2025-01-17 | 5.20 | 5.20 | 5.50 | 0.00 | - | 2 | 1,358 | 53.97% |
| VST250417P00070000 | 2024-06-20 11:33AM EDT | 2025-04-17 | 7.80 | 7.00 | 7.50 | 0.00 | - | 79 | 364 | 53.02% |
| VST251219P00070000 | 2024-06-20 11:53AM EDT | 2025-12-19 | 11.70 | 10.80 | 11.40 | 0.00 | - | 10 | 96 | 50.68% |
| VST260116P00070000 | 2024-06-20 11:33AM EDT | 2026-01-16 | 11.80 | 11.20 | 11.70 | 0.00 | - | 2 | 23 | 50.43% |
© 2024 Yahoo. All rights reserved.