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
8,195.51 +15.83 (+0.19%) Bitcoin USD
60,808.53 -1,193.35 (-1.92%) CMC Crypto 200
1,274.03 -9.80 (-0.76%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-05-30 10:21AM EDT | 40.00 | 63.96 | 46.40 | 49.40 | 0.00 | - | 47 | 89 | 215.23% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 60.70 | 63.30 | 0.00 | - | 10 | 49 | 628.91% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 391.80% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-06-17 3:45PM EDT | 44.00 | 40.34 | 42.40 | 45.40 | 0.00 | - | 2 | 7 | 192.29% |
| VST240719C00045000 | 2024-06-17 10:17AM EDT | 45.00 | 38.00 | 42.20 | 44.80 | 0.00 | - | 1 | 100 | 211.87% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-06-17 3:45PM EDT | 48.00 | 36.36 | 38.70 | 41.30 | 0.00 | - | 2 | 189 | 175.59% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| VST240719C00050000 | 2024-06-13 9:37AM EDT | 50.00 | 36.70 | 36.90 | 39.60 | 0.00 | - | 1 | 574 | 175.10% |
| VST240719C00052500 | 2024-05-31 10:18AM EDT | 52.50 | 45.00 | 34.70 | 36.90 | 0.00 | - | 1 | 20 | 164.21% |
| VST240719C00055000 | 2024-06-17 3:27PM EDT | 55.00 | 29.00 | 32.80 | 33.50 | 0.00 | - | 10 | 2,669 | 147.17% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 30.00 | 31.70 | 0.00 | - | 5 | 99 | 141.89% |
| VST240719C00060000 | 2024-06-26 3:52PM EDT | 60.00 | 26.49 | 27.60 | 28.50 | 0.00 | - | 2 | 1,915 | 121.78% |
| VST240719C00062500 | 2024-06-26 9:43AM EDT | 62.50 | 28.10 | 25.20 | 26.60 | 0.00 | - | 1 | 430 | 120.90% |
| VST240719C00065000 | 2024-06-27 10:50AM EDT | 65.00 | 21.00 | 22.60 | 23.40 | 0.00 | - | 1 | 1,245 | 99.80% |
| VST240719C00067500 | 2024-06-27 2:32PM EDT | 67.50 | 19.55 | 20.50 | 20.90 | 0.00 | - | 2 | 366 | 94.97% |
| VST240719C00070000 | 2024-06-27 11:43AM EDT | 70.00 | 15.10 | 18.00 | 19.00 | 0.00 | - | 2 | 1,236 | 91.50% |
| VST240719C00072500 | 2024-06-27 12:03PM EDT | 72.50 | 13.10 | 15.10 | 16.40 | 0.00 | - | 1 | 156 | 76.22% |
| VST240719C00075000 | 2024-06-27 3:57PM EDT | 75.00 | 12.70 | 13.10 | 13.80 | -0.70 | -5.22% | 1 | 533 | 70.17% |
| VST240719C00077500 | 2024-06-27 1:10PM EDT | 77.50 | 10.65 | 11.30 | 11.70 | 0.00 | - | 3 | 221 | 68.99% |
| VST240719C00080000 | 2024-06-27 11:25AM EDT | 80.00 | 7.62 | 9.30 | 9.60 | 0.00 | - | 16 | 822 | 64.50% |
| VST240719C00082500 | 2024-06-28 10:13AM EDT | 82.50 | 7.50 | 7.60 | 7.90 | +1.60 | +27.12% | 3 | 208 | 63.09% |
| VST240719C00085000 | 2024-06-27 3:58PM EDT | 85.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 153 | 5,465 | 59.64% |
| VST240719C00087500 | 2024-06-27 2:09PM EDT | 87.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 200 | 600 | 57.67% |
| VST240719C00090000 | 2024-06-28 10:27AM EDT | 90.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 10 | 1,753 | 56.32% |
| VST240719C00092500 | 2024-06-27 2:10PM EDT | 92.50 | 2.62 | 2.60 | 2.65 | 0.00 | - | 41 | 991 | 55.93% |
| VST240719C00095000 | 2024-06-28 10:18AM EDT | 95.00 | 1.85 | 1.90 | 2.00 | -0.15 | -7.50% | 900 | 2,656 | 55.91% |
| VST240719C00097500 | 2024-06-27 12:28PM EDT | 97.50 | 1.00 | 1.35 | 1.45 | 0.00 | - | 3 | 1,162 | 55.49% |
| VST240719C00100000 | 2024-06-28 10:23AM EDT | 100.00 | 1.08 | 1.00 | 1.15 | -0.02 | -1.82% | 23 | 7,361 | 56.79% |
| VST240719C00105000 | 2024-06-28 10:23AM EDT | 105.00 | 0.57 | 0.50 | 0.65 | -0.05 | -8.06% | 2 | 2,886 | 57.72% |
| VST240719C00110000 | 2024-06-27 1:54PM EDT | 110.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 38 | 6,555 | 58.59% |
| VST240719C00115000 | 2024-06-28 9:56AM EDT | 115.00 | 0.20 | 0.05 | 0.25 | +0.01 | +5.26% | 5 | 2,464 | 59.18% |
| VST240719C00120000 | 2024-06-28 9:56AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 952 | 25.00% |
| VST240719C00125000 | 2024-06-26 12:16PM EDT | 125.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 27 | 215 | 73.24% |
| VST240719C00130000 | 2024-06-24 10:17AM EDT | 130.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 147 | 86.33% |
| VST240719C00135000 | 2024-06-26 9:47AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 451 | 77.73% |
| VST240719C00140000 | 2024-06-24 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 489 | 73.44% |
| VST240719C00145000 | 2024-06-17 10:26AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 83.98% |
| VST240719C00150000 | 2024-06-14 11:50AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 89.06% |
| VST240719C00155000 | 2024-05-31 10:07AM EDT | 155.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 118.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 243.16% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 266.41% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 247.75% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 210.55% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 204.49% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 198.83% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 193.16% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 210.74% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 182.42% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 143.75% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 174.41% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 167.38% |
| VST240719P00043000 | 2024-06-17 2:40PM EDT | 43.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 72 | 148.63% |
| VST240719P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 75 | 149.22% |
| VST240719P00045000 | 2024-06-17 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 126 | 144.92% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 152.34% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 147.85% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 50 | 158.01% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 140.82% |
| VST240719P00050000 | 2024-06-11 3:01PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 862 | 96.09% |
| VST240719P00052500 | 2024-06-25 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 106 | 114.65% |
| VST240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 1,133 | 103.71% |
| VST240719P00057500 | 2024-06-18 10:53AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| VST240719P00060000 | 2024-06-28 10:20AM EDT | 60.00 | 0.05 | 0.05 | 0.45 | -0.21 | -80.77% | 3 | 481 | 86.52% |
| VST240719P00062500 | 2024-06-26 3:59PM EDT | 62.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 29 | 919 | 73.44% |
| VST240719P00065000 | 2024-06-27 1:04PM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 65 | 393 | 64.16% |
| VST240719P00067500 | 2024-06-27 2:31PM EDT | 67.50 | 0.24 | 0.10 | 0.40 | 0.00 | - | 57 | 219 | 62.89% |
| VST240719P00070000 | 2024-06-27 2:08PM EDT | 70.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 181 | 931 | 55.37% |
| VST240719P00072500 | 2024-06-28 9:58AM EDT | 72.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 1,617 | 53.61% |
| VST240719P00075000 | 2024-06-28 10:11AM EDT | 75.00 | 0.65 | 0.55 | 0.60 | -0.04 | -5.80% | 12 | 3,564 | 50.64% |
| VST240719P00077500 | 2024-06-28 10:24AM EDT | 77.50 | 0.95 | 0.90 | 0.95 | -0.61 | -39.10% | 3 | 2,497 | 50.10% |
| VST240719P00080000 | 2024-06-28 9:46AM EDT | 80.00 | 1.45 | 1.30 | 1.45 | -0.31 | -17.61% | 1 | 3,043 | 48.98% |
| VST240719P00082500 | 2024-06-28 9:39AM EDT | 82.50 | 2.07 | 1.95 | 2.10 | -1.19 | -36.50% | 1 | 1,072 | 47.39% |
| VST240719P00085000 | 2024-06-28 9:54AM EDT | 85.00 | 2.87 | 2.85 | 3.10 | -0.53 | -15.59% | 5 | 2,526 | 47.51% |
| VST240719P00087500 | 2024-06-28 10:25AM EDT | 87.50 | 4.20 | 4.00 | 4.30 | -1.81 | -30.12% | 4 | 924 | 47.05% |
| VST240719P00090000 | 2024-06-28 10:23AM EDT | 90.00 | 5.49 | 5.30 | 5.60 | -2.16 | -28.24% | 6 | 1,256 | 44.85% |
| VST240719P00092500 | 2024-06-28 10:15AM EDT | 92.50 | 7.20 | 7.00 | 7.20 | -2.35 | -24.61% | 2 | 1,896 | 43.21% |
| VST240719P00095000 | 2024-06-27 9:58AM EDT | 95.00 | 11.85 | 8.70 | 9.10 | 0.00 | - | 1 | 462 | 42.53% |
| VST240719P00097500 | 2024-06-26 12:15PM EDT | 97.50 | 12.20 | 10.70 | 11.00 | 0.00 | - | 1 | 172 | 37.79% |
| VST240719P00100000 | 2024-06-27 1:00PM EDT | 100.00 | 14.60 | 12.80 | 13.10 | 0.00 | - | 1 | 1,122 | 27.74% |
| VST240719P00105000 | 2024-06-20 10:23AM EDT | 105.00 | 18.16 | 17.30 | 17.70 | 0.00 | - | 1 | 193 | 0.00% |
| VST240719P00110000 | 2024-06-21 11:06AM EDT | 110.00 | 23.80 | 22.20 | 22.80 | 0.00 | - | 1 | 27 | 0.00% |
| VST240719P00115000 | 2024-06-24 10:19AM EDT | 115.00 | 26.80 | 26.50 | 28.30 | 0.00 | - | 1 | 87 | 64.55% |
| VST240719P00130000 | 2024-06-07 2:24PM EDT | 130.00 | 45.90 | 41.20 | 43.50 | 0.00 | - | 1 | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.