Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00090000 | 2024-06-26 9:43AM EDT | 2024-06-28 | 2.00 | 1.85 | 2.10 | +0.53 | +36.05% | 24 | 3,212 | 52.49% |
| VST240705C00090000 | 2024-06-26 9:39AM EDT | 2024-07-05 | 3.00 | 3.00 | 3.30 | +0.39 | +14.94% | 5 | 274 | 51.07% |
| VST240712C00090000 | 2024-06-25 2:17PM EDT | 2024-07-12 | 4.10 | 4.20 | 4.60 | +0.10 | +2.50% | 312 | 233 | 53.37% |
| VST240719C00090000 | 2024-06-25 2:54PM EDT | 2024-07-19 | 4.71 | 5.10 | 5.80 | +0.16 | +3.52% | 107 | 1,733 | 56.32% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 2024-07-26 | 4.90 | 5.60 | 6.30 | 0.00 | - | 11 | 13 | 54.35% |
| VST240816C00090000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 8.18 | 8.40 | 9.00 | +0.52 | +6.79% | 117 | 1,485 | 62.31% |
| VST240920C00090000 | 2024-06-25 3:21PM EDT | 2024-09-20 | 9.96 | 10.00 | 10.80 | +0.44 | +4.62% | 14 | 85 | 57.92% |
| VST241018C00090000 | 2024-06-25 3:30PM EDT | 2024-10-18 | 11.46 | 11.90 | 12.50 | +0.48 | +4.37% | 8 | 1,611 | 59.39% |
| VST241220C00090000 | 2024-06-25 12:02PM EDT | 2024-12-20 | 14.80 | 14.10 | 15.40 | +1.73 | +13.24% | 2 | 175 | 58.05% |
| VST250117C00090000 | 2024-06-24 11:30AM EDT | 2025-01-17 | 15.64 | 16.00 | 16.60 | +1.01 | +6.90% | 2 | 1,666 | 59.83% |
| VST250417C00090000 | 2024-06-25 9:46AM EDT | 2025-04-17 | 19.80 | 18.30 | 19.80 | +1.00 | +5.32% | 11 | 122 | 58.64% |
| VST251219C00090000 | 2024-06-17 3:24PM EDT | 2025-12-19 | 21.29 | 24.40 | 26.50 | 0.00 | - | 2 | 14 | 58.65% |
| VST260116C00090000 | 2024-06-20 11:24AM EDT | 2026-01-16 | 25.50 | 26.10 | 26.80 | 0.00 | - | 1 | 113 | 59.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00090000 | 2024-06-25 3:45PM EDT | 2024-06-28 | 2.30 | 1.50 | 1.75 | -0.70 | -23.33% | 21 | 257 | 57.13% |
| VST240705P00090000 | 2024-06-18 12:33PM EDT | 2024-07-05 | 6.60 | 2.55 | 2.85 | 0.00 | - | 1 | 38 | 51.93% |
| VST240712P00090000 | 2024-06-25 11:41AM EDT | 2024-07-12 | 4.20 | 3.50 | 4.00 | -1.60 | -27.59% | 1 | 35 | 51.44% |
| VST240719P00090000 | 2024-06-26 9:31AM EDT | 2024-07-19 | 5.00 | 4.60 | 4.90 | -0.90 | -15.25% | 10 | 1,262 | 54.15% |
| VST240726P00090000 | 2024-06-20 11:22AM EDT | 2024-07-26 | 6.95 | 5.00 | 5.70 | 0.00 | - | 1 | 8 | 53.39% |
| VST240816P00090000 | 2024-06-24 2:22PM EDT | 2024-08-16 | 7.90 | 6.70 | 7.80 | -0.40 | -4.82% | 2 | 2,062 | 55.27% |
| VST241018P00090000 | 2024-06-25 2:10PM EDT | 2024-10-18 | 10.90 | 10.40 | 10.90 | -1.90 | -14.84% | 44 | 710 | 54.14% |
| VST241220P00090000 | 2024-06-20 9:50AM EDT | 2024-12-20 | 13.60 | 12.90 | 13.40 | -0.50 | -3.55% | 1 | 112 | 53.61% |
| VST250117P00090000 | 2024-06-24 10:25AM EDT | 2025-01-17 | 15.20 | 13.50 | 14.00 | 0.00 | - | 9 | 143 | 52.09% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 2025-04-17 | 15.80 | 15.50 | 16.40 | 0.00 | - | 18 | 19 | 50.40% |
| VST251219P00090000 | 2024-06-21 10:34AM EDT | 2025-12-19 | 22.50 | 19.10 | 21.10 | 0.00 | - | 34 | 35 | 49.41% |
| VST260116P00090000 | 2024-06-25 11:37AM EDT | 2026-01-16 | 21.24 | 20.60 | 21.40 | -0.29 | -1.35% | 4 | 19 | 48.88% |
© 2024 Yahoo. All rights reserved.