Vistra Energy Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621C00075000 | 2024-05-17 1:03PM EDT | 2024-06-21 | 20.35 | 19.30 | 19.90 | +2.45 | +13.69% | 11 | 2,006 | 52.83% |
| VST240719C00075000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 20.35 | 20.00 | 21.30 | -0.25 | -1.21% | 11 | 491 | 54.42% |
| VST240816C00075000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 22.92 | 21.30 | 21.60 | +1.79 | +8.47% | 2 | 385 | 52.70% |
| VST241018C00075000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 25.09 | 23.30 | 23.80 | +1.27 | +5.33% | 1 | 1,000 | 53.42% |
| VST241220C00075000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 26.40 | 25.00 | 27.40 | -1.30 | -4.69% | 1 | 240 | 57.36% |
| VST250117C00075000 | 2024-05-16 11:48AM EDT | 2025-01-17 | 28.10 | 24.90 | 26.50 | 0.00 | - | 29 | 458 | 51.84% |
| VST250417C00075000 | 2024-05-16 11:36AM EDT | 2025-04-17 | 30.30 | 28.10 | 28.90 | 0.00 | - | 3 | 138 | 54.41% |
| VST251219C00075000 | 2024-05-15 2:27PM EDT | 2025-12-19 | 34.90 | 33.40 | 34.60 | 0.00 | - | 1 | 50 | 55.93% |
| VST260116C00075000 | 2024-05-13 9:35AM EDT | 2026-01-16 | 33.88 | 33.60 | 34.70 | +0.55 | +1.65% | 2 | 130 | 55.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240621P00075000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.24 | 0.15 | 0.75 | -0.01 | -4.00% | 2 | 1,154 | 51.03% |
| VST240719P00075000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 0.65 | 0.70 | 0.80 | -0.08 | -10.96% | 3 | 143 | 44.14% |
| VST240816P00075000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 1.38 | 1.50 | 1.65 | 0.00 | - | 26 | 180 | 46.09% |
| VST241018P00075000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 3.07 | 3.00 | 3.20 | -0.01 | -0.32% | 2 | 163 | 45.86% |
| VST241220P00075000 | 2024-05-13 11:03AM EDT | 2024-12-20 | 4.42 | 4.40 | 4.70 | 0.00 | - | 1 | 22 | 46.13% |
| VST250117P00075000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.20 | 0.00 | - | 2 | 44 | 45.67% |
| VST250417P00075000 | 2024-05-17 1:15PM EDT | 2025-04-17 | 6.50 | 6.50 | 7.90 | -0.79 | -10.84% | 1 | 2 | 49.01% |
| VST251219P00075000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 16.80 | 9.90 | 10.60 | 0.00 | - | - | 1 | 44.50% |
| VST260116P00075000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 10.07 | 10.20 | 11.00 | -4.53 | -31.03% | 2 | 60 | 44.51% |
© 2024 Yahoo. All rights reserved.