Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00080000 | 2024-06-24 3:33PM EDT | 2024-06-28 | 8.40 | 10.10 | 10.80 | 0.00 | - | 2 | 9 | 60.16% |
| VST240705C00080000 | 2024-06-26 9:32AM EDT | 2024-07-05 | 10.00 | 10.20 | 11.50 | 0.00 | - | 1 | 5 | 59.18% |
| VST240719C00080000 | 2024-06-25 11:42AM EDT | 2024-07-19 | 11.45 | 10.80 | 11.80 | -0.05 | -0.43% | 3 | 863 | 56.59% |
| VST240726C00080000 | 2024-06-25 2:00PM EDT | 2024-07-26 | 11.85 | 11.60 | 12.50 | +0.45 | +3.95% | 1 | 3 | 53.35% |
| VST240816C00080000 | 2024-06-25 9:40AM EDT | 2024-08-16 | 14.40 | 14.20 | 14.70 | +0.80 | +5.88% | 1 | 897 | 64.15% |
| VST240920C00080000 | 2024-06-24 1:04PM EDT | 2024-09-20 | 15.05 | 15.90 | 16.30 | 0.00 | - | 2 | 3 | 60.74% |
| VST241018C00080000 | 2024-06-26 9:30AM EDT | 2024-10-18 | 16.39 | 17.40 | 17.90 | -0.21 | -1.27% | 9 | 2,531 | 61.71% |
| VST241220C00080000 | 2024-06-21 10:06AM EDT | 2024-12-20 | 17.70 | 20.30 | 20.80 | 0.00 | - | 5 | 761 | 62.71% |
| VST250117C00080000 | 2024-06-24 1:48PM EDT | 2025-01-17 | 21.10 | 21.00 | 21.60 | 0.00 | - | 3 | 1,613 | 61.42% |
| VST250417C00080000 | 2024-06-05 9:41AM EDT | 2025-04-17 | 23.70 | 23.50 | 24.60 | 0.00 | - | 4 | 32 | 60.80% |
| VST251219C00080000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 29.20 | 29.60 | 31.20 | +1.90 | +6.96% | 25 | 28 | 61.42% |
| VST260116C00080000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 30.00 | 28.80 | 31.30 | 0.00 | - | 1 | 336 | 59.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00080000 | 2024-06-26 9:30AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 1 | 585 | 77.73% |
| VST240705P00080000 | 2024-06-25 3:41PM EDT | 2024-07-05 | 0.36 | 0.20 | 0.30 | -0.19 | -34.55% | 22 | 157 | 51.76% |
| VST240712P00080000 | 2024-06-25 1:40PM EDT | 2024-07-12 | 0.85 | 0.70 | 0.80 | -0.36 | -29.75% | 7 | 380 | 54.05% |
| VST240719P00080000 | 2024-06-25 2:12PM EDT | 2024-07-19 | 1.45 | 1.10 | 1.30 | -0.36 | -19.89% | 2,089 | 2,835 | 53.76% |
| VST240726P00080000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 2.00 | 1.15 | 1.90 | -0.56 | -21.87% | 3 | 25 | 52.03% |
| VST240802P00080000 | 2024-06-24 10:20AM EDT | 2024-08-02 | 3.07 | 2.05 | 2.50 | 0.00 | - | 1 | 16 | 56.03% |
| VST240816P00080000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 3.72 | 3.30 | 3.60 | -0.28 | -7.00% | 4 | 408 | 59.01% |
| VST241018P00080000 | 2024-06-25 3:06PM EDT | 2024-10-18 | 6.40 | 5.90 | 6.30 | -0.30 | -4.48% | 4 | 459 | 55.32% |
| VST241220P00080000 | 2024-06-21 10:21AM EDT | 2024-12-20 | 10.07 | 8.10 | 8.50 | 0.00 | - | 1 | 61 | 54.52% |
| VST250117P00080000 | 2024-06-25 10:40AM EDT | 2025-01-17 | 9.25 | 8.70 | 9.10 | -1.25 | -11.90% | 1 | 507 | 53.20% |
| VST250417P00080000 | 2024-06-25 3:46PM EDT | 2025-04-17 | 11.30 | 10.90 | 11.50 | +1.80 | +18.95% | 12 | 112 | 52.41% |
| VST251219P00080000 | 2024-06-17 9:39AM EDT | 2025-12-19 | 17.00 | 15.10 | 16.40 | 0.00 | - | 1 | 27 | 50.46% |
| VST260116P00080000 | 2024-06-25 11:38AM EDT | 2026-01-16 | 16.10 | 15.50 | 17.80 | -0.60 | -3.59% | 16 | 26 | 51.47% |
© 2024 Yahoo. All rights reserved.