Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,875.61 +4,590.52 (+7.74%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Vistra Corp. (VST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517C00045000 | 2024-04-08 3:24PM EDT | 45.00 | 29.50 | 35.60 | 37.70 | 0.00 | - | 2 | 0 | 152.93% |
| VST240517C00050000 | 2024-04-11 3:21PM EDT | 50.00 | 22.43 | 30.50 | 33.50 | 0.00 | - | 1 | 6 | 160.16% |
| VST240517C00052500 | 2024-04-26 12:08PM EDT | 52.50 | 20.40 | 27.60 | 30.20 | 0.00 | - | 1 | 3 | 182.13% |
| VST240517C00055000 | 2024-05-03 10:24AM EDT | 55.00 | 27.00 | 26.00 | 28.00 | +1.40 | +5.47% | 4 | 306 | 133.79% |
| VST240517C00057500 | 2024-05-02 2:11PM EDT | 57.50 | 24.50 | 24.00 | 24.30 | +1.50 | +6.52% | 1 | 353 | 96.09% |
| VST240517C00060000 | 2024-05-03 3:42PM EDT | 60.00 | 21.89 | 20.10 | 23.30 | +0.96 | +4.59% | 408 | 1,291 | 90.43% |
| VST240517C00062500 | 2024-05-02 3:51PM EDT | 62.50 | 18.00 | 18.50 | 20.80 | 0.00 | - | 3 | 261 | 104.20% |
| VST240517C00065000 | 2024-05-03 2:07PM EDT | 65.00 | 17.80 | 15.40 | 18.30 | +2.00 | +12.66% | 10 | 1,615 | 79.00% |
| VST240517C00067500 | 2024-05-03 1:13PM EDT | 67.50 | 15.80 | 13.70 | 14.90 | +1.95 | +14.08% | 1 | 230 | 66.02% |
| VST240517C00070000 | 2024-05-03 2:26PM EDT | 70.00 | 13.30 | 10.40 | 12.50 | +2.40 | +22.02% | 15 | 1,396 | 79.15% |
| VST240517C00072500 | 2024-05-03 3:29PM EDT | 72.50 | 10.58 | 9.70 | 10.40 | +1.58 | +17.56% | 34 | 794 | 67.77% |
| VST240517C00075000 | 2024-05-03 3:46PM EDT | 75.00 | 8.20 | 7.10 | 8.40 | +1.00 | +13.89% | 67 | 5,711 | 59.20% |
| VST240517C00077500 | 2024-05-03 3:46PM EDT | 77.50 | 6.62 | 6.30 | 6.50 | +0.97 | +17.17% | 89 | 1,693 | 66.06% |
| VST240517C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 5.10 | 4.70 | 5.00 | +0.89 | +21.14% | 978 | 5,016 | 64.43% |
| VST240517C00082500 | 2024-05-03 3:59PM EDT | 82.50 | 3.80 | 3.50 | 3.80 | +0.70 | +22.58% | 404 | 5,448 | 64.60% |
| VST240517C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 2.80 | 2.60 | 2.90 | +0.15 | +5.66% | 2,906 | 6,617 | 65.82% |
| VST240517C00090000 | 2024-05-03 3:42PM EDT | 90.00 | 1.45 | 1.30 | 1.45 | +0.28 | +23.93% | 1,310 | 619 | 65.41% |
| VST240517C00095000 | 2024-05-03 3:40PM EDT | 95.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 1,417 | 1,595 | 65.87% |
| VST240517C00100000 | 2024-05-03 3:11PM EDT | 100.00 | 0.36 | 0.30 | 0.35 | +0.01 | +2.86% | 25 | 127 | 68.07% |
| VST240517C00105000 | 2024-04-30 11:47AM EDT | 105.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 71.09% |
| VST240517C00110000 | 2024-05-03 11:22AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 486 | 74.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240517P00040000 | 2024-05-02 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 140.63% |
| VST240517P00050000 | 2024-04-25 3:14PM EDT | 50.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 59 | 170.61% |
| VST240517P00052500 | 2024-04-25 10:17AM EDT | 52.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 5 | 63 | 156.45% |
| VST240517P00055000 | 2024-05-01 1:36PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3,737 | 82.03% |
| VST240517P00057500 | 2024-05-03 12:25PM EDT | 57.50 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 1,532 | 88.87% |
| VST240517P00060000 | 2024-05-03 3:42PM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 9,064 | 79.30% |
| VST240517P00062500 | 2024-05-03 3:16PM EDT | 62.50 | 0.18 | 0.10 | 0.25 | -0.03 | -14.29% | 53 | 3,163 | 77.44% |
| VST240517P00065000 | 2024-05-03 3:37PM EDT | 65.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 57 | 4,597 | 71.29% |
| VST240517P00067500 | 2024-05-03 3:59PM EDT | 67.50 | 0.37 | 0.35 | 0.45 | -0.23 | -38.33% | 34 | 1,843 | 70.26% |
| VST240517P00070000 | 2024-05-03 3:58PM EDT | 70.00 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 598 | 1,672 | 67.68% |
| VST240517P00072500 | 2024-05-03 3:46PM EDT | 72.50 | 1.00 | 0.90 | 1.15 | -0.35 | -25.93% | 24 | 500 | 66.89% |
| VST240517P00075000 | 2024-05-03 3:37PM EDT | 75.00 | 1.50 | 1.50 | 1.70 | -0.45 | -23.08% | 161 | 346 | 66.21% |
| VST240517P00077500 | 2024-05-03 3:30PM EDT | 77.50 | 2.25 | 2.20 | 2.45 | -0.62 | -21.60% | 70 | 252 | 64.60% |
| VST240517P00080000 | 2024-05-03 3:58PM EDT | 80.00 | 3.35 | 3.20 | 3.40 | -0.72 | -17.69% | 153 | 129 | 63.48% |
| VST240517P00082500 | 2024-05-03 3:57PM EDT | 82.50 | 4.70 | 4.40 | 4.90 | -1.20 | -20.34% | 335 | 20 | 64.45% |
| VST240517P00085000 | 2024-05-03 3:35PM EDT | 85.00 | 5.80 | 5.90 | 6.30 | -1.00 | -14.71% | 106 | 37 | 63.23% |
© 2024 Yahoo. All rights reserved.