Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:92.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00092500 | 2024-06-26 9:39AM EDT | 2024-07-19 | 3.80 | 3.40 | 4.20 | +0.23 | +6.44% | 1 | 1,023 | 56.76% |
| VST240816C00092500 | 2024-06-25 1:52PM EDT | 2024-08-16 | 7.59 | 7.20 | 7.50 | +1.09 | +16.77% | 10 | 5,081 | 65.11% |
| VST240920C00092500 | 2024-06-24 1:55PM EDT | 2024-09-20 | 9.10 | 9.30 | 9.70 | -0.20 | -2.15% | 1 | 47 | 62.71% |
| VST241018C00092500 | 2024-06-24 10:52AM EDT | 2024-10-18 | 10.50 | 10.80 | 11.10 | +0.10 | +0.96% | 1 | 84 | 61.82% |
| VST241220C00092500 | 2024-06-25 2:28PM EDT | 2024-12-20 | 13.50 | 13.10 | 14.40 | +0.10 | +0.75% | 6 | 50 | 61.01% |
| VST250117C00092500 | 2024-06-20 1:50PM EDT | 2025-01-17 | 14.50 | 14.90 | 15.40 | 0.00 | - | 25 | 63 | 61.99% |
| VST250417C00092500 | 2024-06-13 2:41PM EDT | 2025-04-17 | 18.50 | 17.30 | 18.80 | +1.45 | +8.50% | 1 | 25 | 60.91% |
| VST251219C00092500 | 2024-06-21 11:15AM EDT | 2025-12-19 | 22.20 | 24.50 | 25.20 | 0.00 | - | 15 | 20 | 61.27% |
| VST260116C00092500 | 2024-06-14 9:51AM EDT | 2026-01-16 | 22.46 | 24.00 | 25.60 | 0.00 | - | 20 | 25 | 59.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00092500 | 2024-06-25 2:44PM EDT | 2024-07-19 | 6.64 | 5.80 | 6.10 | -0.67 | -9.17% | 200 | 2,047 | 45.97% |
| VST240816P00092500 | 2024-06-25 10:40AM EDT | 2024-08-16 | 9.40 | 8.80 | 9.20 | -1.00 | -9.62% | 1 | 295 | 53.09% |
| VST241018P00092500 | 2024-06-25 3:12PM EDT | 2024-10-18 | 12.70 | 11.90 | 12.20 | -0.80 | -5.93% | 29 | 215 | 50.98% |
| VST241220P00092500 | 2024-06-21 11:40AM EDT | 2024-12-20 | 16.80 | 13.10 | 15.10 | 0.00 | - | 1 | 26 | 53.27% |
| VST250117P00092500 | 2024-06-24 1:21PM EDT | 2025-01-17 | 16.40 | 14.80 | 15.40 | 0.00 | - | 15 | 83 | 50.65% |
| VST250417P00092500 | 2024-06-07 3:38PM EDT | 2025-04-17 | 19.30 | 16.40 | 17.90 | 0.00 | - | 2 | 2 | 50.11% |
| VST251219P00092500 | 2024-06-21 12:29PM EDT | 2025-12-19 | 23.70 | 21.70 | 22.50 | 0.00 | - | 20 | 20 | 47.84% |
| VST260116P00092500 | 2024-05-23 1:07PM EDT | 2026-01-16 | 17.60 | 23.40 | 24.30 | 0.00 | - | 2 | 3 | 50.82% |
© 2024 Yahoo. All rights reserved.