Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,190.70 +11.02 (+0.13%) Bitcoin USD
61,085.32 -1,143.98 (-1.84%) CMC Crypto 200
1,281.72 -2.11 (-0.16%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 15.00 | 12.10 | 13.30 | 0.00 | - | - | 1 | 59.18% |
| VST240712C00081000 | 2024-06-13 10:36AM EDT | 81.00 | 7.44 | 7.70 | 8.30 | 0.00 | - | 1 | 1 | 52.10% |
| VST240712C00083000 | 2024-06-20 1:26PM EDT | 83.00 | 7.38 | 6.20 | 6.60 | 0.00 | - | - | 13 | 52.98% |
| VST240712C00085000 | 2024-06-27 9:30AM EDT | 85.00 | 3.60 | 4.80 | 5.20 | 0.00 | - | 1 | 9 | 51.25% |
| VST240712C00086000 | 2024-06-27 1:11PM EDT | 86.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 2 | 6 | 51.00% |
| VST240712C00087000 | 2024-06-28 9:50AM EDT | 87.00 | 4.20 | 3.70 | 4.00 | +0.40 | +10.53% | 1 | 110 | 50.15% |
| VST240712C00088000 | 2024-06-27 12:01PM EDT | 88.00 | 2.28 | 3.30 | 3.70 | 0.00 | - | 32 | 35 | 50.10% |
| VST240712C00089000 | 2024-06-27 3:41PM EDT | 89.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 7 | 17 | 50.83% |
| VST240712C00090000 | 2024-06-28 9:42AM EDT | 90.00 | 2.70 | 2.50 | 2.70 | +0.05 | +1.89% | 1 | 266 | 50.98% |
| VST240712C00091000 | 2024-06-27 3:23PM EDT | 91.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 5 | 8 | 50.51% |
| VST240712C00092000 | 2024-06-27 3:29PM EDT | 92.00 | 1.96 | 1.85 | 2.00 | 0.00 | - | 28 | 39 | 50.93% |
| VST240712C00093000 | 2024-06-27 10:34AM EDT | 93.00 | 1.24 | 1.55 | 1.75 | 0.00 | - | 1 | 22 | 50.00% |
| VST240712C00094000 | 2024-06-27 1:55PM EDT | 94.00 | 1.44 | 1.35 | 1.55 | 0.00 | - | 7 | 27 | 50.93% |
| VST240712C00095000 | 2024-06-27 3:26PM EDT | 95.00 | 1.18 | 1.15 | 1.40 | 0.00 | - | 1 | 89 | 51.81% |
| VST240712C00096000 | 2024-06-27 11:03AM EDT | 96.00 | 0.65 | 0.95 | 1.05 | 0.00 | - | 7 | 9 | 50.34% |
| VST240712C00097000 | 2024-06-26 10:42AM EDT | 97.00 | 1.29 | 0.80 | 0.95 | 0.00 | - | 30 | 38 | 51.22% |
| VST240712C00098000 | 2024-06-27 10:47AM EDT | 98.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 1 | 9 | 51.12% |
| VST240712C00099000 | 2024-06-25 10:27AM EDT | 99.00 | 1.27 | 0.55 | 0.65 | 0.00 | - | 3 | 6 | 51.12% |
| VST240712C00100000 | 2024-06-26 3:44PM EDT | 100.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 43 | 140 | 51.27% |
| VST240712C00101000 | 2024-06-24 1:05PM EDT | 101.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 51.76% |
| VST240712C00102000 | 2024-06-21 11:10AM EDT | 102.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 51.86% |
| VST240712C00103000 | 2024-06-27 9:34AM EDT | 103.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 150 | 65 | 52.44% |
| VST240712C00104000 | 2024-06-28 10:00AM EDT | 104.00 | 0.25 | 0.20 | 0.30 | -0.37 | -59.68% | 2 | 3 | 52.69% |
| VST240712C00105000 | 2024-06-27 2:59PM EDT | 105.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 52.54% |
| VST240712C00106000 | 2024-06-04 10:22AM EDT | 106.00 | 1.05 | 0.15 | 0.20 | 0.00 | - | 1 | 0 | 53.32% |
| VST240712C00108000 | 2024-06-24 12:56PM EDT | 108.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 69.09% |
| VST240712C00110000 | 2024-06-24 9:45AM EDT | 110.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 20 | 72.66% |
| VST240712C00115000 | 2024-06-20 2:15PM EDT | 115.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 83.30% |
| VST240712C00125000 | 2024-06-27 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 101.17% |
| VST240712C00150000 | 2024-06-24 9:58AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240712P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 24 | 116.02% |
| VST240712P00065000 | 2024-06-25 9:59AM EDT | 65.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 96.88% |
| VST240712P00070000 | 2024-06-27 12:17PM EDT | 70.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 6 | 32 | 71.00% |
| VST240712P00074000 | 2024-06-27 11:32AM EDT | 74.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 819 | 55.57% |
| VST240712P00075000 | 2024-06-26 10:32AM EDT | 75.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 40 | 54.30% |
| VST240712P00076000 | 2024-06-27 3:05PM EDT | 76.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 4 | 6 | 54.59% |
| VST240712P00077000 | 2024-06-27 10:31AM EDT | 77.00 | 0.89 | 0.40 | 0.55 | 0.00 | - | 1 | 9 | 53.27% |
| VST240712P00078000 | 2024-06-24 10:14AM EDT | 78.00 | 0.97 | 0.55 | 0.65 | 0.00 | - | 50 | 53 | 53.03% |
| VST240712P00079000 | 2024-06-26 1:37PM EDT | 79.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 21 | 22 | 52.78% |
| VST240712P00080000 | 2024-06-26 2:47PM EDT | 80.00 | 1.47 | 0.85 | 1.00 | 0.00 | - | 26 | 401 | 52.49% |
| VST240712P00081000 | 2024-06-26 2:47PM EDT | 81.00 | 1.72 | 1.00 | 1.20 | 0.00 | - | 21 | 25 | 51.61% |
| VST240712P00082000 | 2024-06-27 10:31AM EDT | 82.00 | 2.21 | 1.25 | 1.45 | 0.00 | - | 1 | 9 | 51.56% |
| VST240712P00083000 | 2024-06-25 9:55AM EDT | 83.00 | 1.50 | 1.50 | 1.75 | 0.00 | - | 1 | 9 | 51.29% |
| VST240712P00084000 | 2024-06-27 11:42AM EDT | 84.00 | 3.43 | 1.85 | 2.05 | 0.00 | - | 1 | 6 | 51.22% |
| VST240712P00085000 | 2024-06-28 10:06AM EDT | 85.00 | 2.30 | 2.20 | 2.45 | -0.45 | -16.36% | 5 | 35 | 51.25% |
| VST240712P00086000 | 2024-06-27 9:48AM EDT | 86.00 | 4.20 | 2.60 | 2.90 | 0.00 | - | 1 | 6 | 51.37% |
| VST240712P00087000 | 2024-06-27 3:55PM EDT | 87.00 | 3.90 | 3.10 | 3.30 | +0.50 | +14.71% | 10 | 53 | 51.22% |
| VST240712P00088000 | 2024-06-25 12:43PM EDT | 88.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 20 | 21 | 51.88% |
| VST240712P00089000 | 2024-06-26 3:29PM EDT | 89.00 | 5.40 | 4.10 | 4.30 | 0.00 | - | 3 | 121 | 50.49% |
| VST240712P00090000 | 2024-06-27 12:52PM EDT | 90.00 | 6.22 | 4.70 | 4.90 | 0.00 | - | 2 | 39 | 50.64% |
| VST240712P00091000 | 2024-06-21 12:05PM EDT | 91.00 | 6.95 | 5.40 | 5.60 | 0.00 | - | 2 | 131 | 51.61% |
| VST240712P00092000 | 2024-06-18 12:55PM EDT | 92.00 | 8.30 | 6.00 | 6.40 | 0.00 | - | 11 | 11 | 52.08% |
| VST240712P00093000 | 2024-06-28 9:59AM EDT | 93.00 | 7.07 | 6.80 | 7.90 | -2.51 | -26.20% | 2 | 2 | 59.01% |
| VST240712P00095000 | 2024-06-17 9:53AM EDT | 95.00 | 12.03 | 8.30 | 8.60 | 0.00 | - | 200 | 201 | 52.71% |
| VST240712P00097000 | 2024-06-03 3:31PM EDT | 97.00 | 7.60 | 9.90 | 11.30 | 0.00 | - | 1 | 11 | 62.87% |
| VST240712P00101000 | 2024-05-31 3:46PM EDT | 101.00 | 6.80 | 12.90 | 14.50 | 0.00 | - | 10 | 10 | 56.20% |
| VST240712P00103000 | 2024-06-04 11:36AM EDT | 103.00 | 17.13 | 14.20 | 15.90 | 0.00 | - | 8 | 2 | 67.14% |
© 2024 Yahoo. All rights reserved.