Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:82.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00082500 | 2024-06-24 9:32AM EDT | 2024-07-19 | 8.20 | 8.90 | 10.20 | 0.00 | - | 3 | 208 | 59.69% |
| VST240816C00082500 | 2024-06-24 3:12PM EDT | 2024-08-16 | 11.51 | 11.90 | 13.10 | 0.00 | - | 3 | 221 | 65.60% |
| VST241018C00082500 | 2024-06-18 3:03PM EDT | 2024-10-18 | 14.00 | 15.30 | 17.00 | 0.00 | - | 8 | 220 | 64.04% |
| VST241220C00082500 | 2024-06-25 1:20PM EDT | 2024-12-20 | 18.66 | 19.00 | 19.30 | +3.39 | +22.20% | 1 | 131 | 64.53% |
| VST250117C00082500 | 2024-06-24 2:07PM EDT | 2025-01-17 | 19.26 | 19.60 | 20.30 | 0.00 | - | 2 | 200 | 63.22% |
| VST250417C00082500 | 2024-06-25 11:45AM EDT | 2025-04-17 | 22.62 | 22.60 | 23.20 | +1.07 | +4.97% | 1 | 16 | 62.74% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 2025-12-19 | 31.83 | 26.20 | 29.00 | 0.00 | - | 5 | 0 | 58.30% |
| VST260116C00082500 | 2024-06-17 2:32PM EDT | 2026-01-16 | 24.70 | 29.30 | 29.90 | 0.00 | - | 7 | 10 | 61.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00082500 | 2024-06-25 2:55PM EDT | 2024-07-19 | 2.10 | 1.65 | 1.80 | -0.51 | -19.54% | 118 | 885 | 50.00% |
| VST240816P00082500 | 2024-06-25 2:35PM EDT | 2024-08-16 | 4.70 | 4.20 | 4.40 | -0.20 | -4.08% | 26 | 549 | 56.57% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 2024-10-18 | 8.50 | 6.90 | 7.20 | 0.00 | - | 3 | 181 | 53.24% |
| VST241220P00082500 | 2024-06-18 2:43PM EDT | 2024-12-20 | 10.90 | 9.20 | 9.60 | 0.00 | - | 1 | 11 | 53.05% |
| VST250117P00082500 | 2024-06-25 2:22PM EDT | 2025-01-17 | 10.30 | 9.80 | 10.30 | -0.40 | -3.74% | 425 | 650 | 51.95% |
| VST250417P00082500 | 2024-06-21 10:21AM EDT | 2025-04-17 | 14.20 | 12.00 | 12.50 | 0.00 | - | 14 | 106 | 50.77% |
| VST251219P00082500 | 2024-06-05 2:07PM EDT | 2025-12-19 | 14.90 | 16.40 | 18.50 | 0.00 | - | - | 1 | 50.58% |
| VST260116P00082500 | 2024-06-25 11:38AM EDT | 2026-01-16 | 17.00 | 16.80 | 17.30 | -1.30 | -7.10% | 1 | 62 | 48.96% |
© 2024 Yahoo. All rights reserved.