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
8,167.43 -12.25 (-0.15%) Bitcoin USD
60,825.05 -871.19 (-1.41%) CMC Crypto 200
1,267.75 -16.08 (-1.25%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726C00070000 | 2024-06-24 2:12PM EDT | 70.00 | 20.48 | 16.10 | 17.10 | 0.00 | - | 1 | 1 | 59.77% |
| VST240726C00074000 | 2024-06-18 3:52PM EDT | 74.00 | 15.20 | 12.90 | 13.90 | 0.00 | - | - | 0 | 61.82% |
| VST240726C00080000 | 2024-06-25 2:00PM EDT | 80.00 | 11.85 | 7.30 | 8.90 | 0.00 | - | 1 | 3 | 58.59% |
| VST240726C00083000 | 2024-06-18 3:48PM EDT | 83.00 | 8.80 | 6.50 | 7.00 | 0.00 | - | - | 2 | 54.57% |
| VST240726C00084000 | 2024-06-27 2:48PM EDT | 84.00 | 6.80 | 5.60 | 6.30 | 0.00 | - | 1 | 5 | 51.83% |
| VST240726C00085000 | 2024-06-28 10:36AM EDT | 85.00 | 6.40 | 5.50 | 5.80 | -0.30 | -4.48% | 3 | 20 | 54.10% |
| VST240726C00086000 | 2024-06-27 11:47AM EDT | 86.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 7 | 21 | 53.91% |
| VST240726C00087000 | 2024-06-28 10:44AM EDT | 87.00 | 5.50 | 4.60 | 5.00 | +0.01 | +0.18% | 87 | 16 | 54.96% |
| VST240726C00088000 | 2024-06-28 10:37AM EDT | 88.00 | 4.80 | 3.50 | 4.40 | 0.00 | - | 3 | 10 | 50.50% |
| VST240726C00089000 | 2024-06-28 9:50AM EDT | 89.00 | 5.00 | 3.70 | 4.00 | +0.40 | +8.70% | 1 | 22 | 53.54% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 90.00 | 4.35 | 3.30 | 3.60 | -0.55 | -11.22% | 2 | 13 | 53.15% |
| VST240726C00091000 | 2024-06-27 11:41AM EDT | 91.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 2 | 12 | 54.08% |
| VST240726C00092000 | 2024-06-27 1:37PM EDT | 92.00 | 3.33 | 2.40 | 3.50 | 0.00 | - | 1 | 27 | 54.76% |
| VST240726C00093000 | 2024-06-26 3:15PM EDT | 93.00 | 2.91 | 2.45 | 2.90 | 0.00 | - | 6 | 6 | 54.93% |
| VST240726C00094000 | 2024-06-26 3:59PM EDT | 94.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 6 | 10 | 53.93% |
| VST240726C00095000 | 2024-06-27 9:32AM EDT | 95.00 | 2.10 | 1.95 | 2.35 | 0.00 | - | 1 | 25 | 54.74% |
| VST240726C00097000 | 2024-06-26 9:59AM EDT | 97.00 | 3.35 | 1.45 | 1.85 | 0.00 | - | 1 | 13 | 53.74% |
| VST240726C00098000 | 2024-06-28 10:54AM EDT | 98.00 | 1.79 | 1.30 | 2.25 | -0.26 | -12.68% | 1 | 4 | 57.96% |
| VST240726C00099000 | 2024-06-17 12:02PM EDT | 99.00 | 1.80 | 0.80 | 1.45 | 0.00 | - | 1 | 4 | 50.95% |
| VST240726C00100000 | 2024-06-28 11:05AM EDT | 100.00 | 1.25 | 1.10 | 1.35 | +0.10 | +8.70% | 12 | 90 | 54.79% |
| VST240726C00102000 | 2024-06-27 9:57AM EDT | 102.00 | 0.88 | 0.90 | 1.40 | 0.00 | - | 2 | 10 | 57.96% |
| VST240726C00103000 | 2024-06-25 10:18AM EDT | 103.00 | 1.85 | 0.80 | 1.00 | 0.00 | - | 2 | 54 | 55.66% |
| VST240726C00104000 | 2024-06-24 9:57AM EDT | 104.00 | 1.48 | 0.30 | 0.95 | 0.00 | - | 4 | 13 | 52.05% |
| VST240726C00105000 | 2024-06-26 3:36PM EDT | 105.00 | 0.88 | 0.65 | 0.85 | 0.00 | - | 2 | 5 | 56.59% |
| VST240726C00110000 | 2024-06-27 3:39PM EDT | 110.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 5 | 9 | 58.01% |
| VST240726C00115000 | 2024-06-17 2:05PM EDT | 115.00 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 61.43% |
| VST240726C00120000 | 2024-06-24 12:34PM EDT | 120.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 71.09% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240726P00065000 | 2024-06-26 2:34PM EDT | 65.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 33 | 24 | 65.72% |
| VST240726P00070000 | 2024-06-28 9:35AM EDT | 70.00 | 0.40 | 0.50 | 0.60 | -0.20 | -33.33% | 5 | 114 | 55.71% |
| VST240726P00074000 | 2024-06-28 10:54AM EDT | 74.00 | 0.97 | 1.00 | 1.10 | -0.43 | -30.71% | 2 | 39 | 54.00% |
| VST240726P00075000 | 2024-06-28 9:35AM EDT | 75.00 | 1.00 | 1.15 | 1.30 | -0.45 | -31.03% | 5 | 81 | 53.66% |
| VST240726P00076000 | 2024-06-27 12:30PM EDT | 76.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 36 | 98 | 54.52% |
| VST240726P00077000 | 2024-06-27 12:35PM EDT | 77.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 9 | 9 | 52.73% |
| VST240726P00078000 | 2024-06-27 3:21PM EDT | 78.00 | 1.75 | 1.80 | 2.90 | 0.00 | - | 15 | 17 | 58.74% |
| VST240726P00079000 | 2024-06-26 9:58AM EDT | 79.00 | 1.55 | 2.05 | 2.20 | 0.00 | - | 8 | 11 | 51.90% |
| VST240726P00080000 | 2024-06-27 3:53PM EDT | 80.00 | 2.30 | 2.40 | 2.60 | 0.00 | - | 9 | 35 | 52.52% |
| VST240726P00081000 | 2024-06-26 3:51PM EDT | 81.00 | 3.00 | 2.60 | 2.95 | 0.00 | - | 3 | 16 | 51.55% |
| VST240726P00082000 | 2024-06-27 3:56PM EDT | 82.00 | 2.83 | 3.00 | 3.30 | 0.00 | - | 5 | 5 | 51.42% |
| VST240726P00083000 | 2024-06-25 10:59AM EDT | 83.00 | 2.90 | 3.40 | 3.80 | 0.00 | - | 2 | 4 | 51.76% |
| VST240726P00084000 | 2024-06-26 12:00PM EDT | 84.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 6 | 51.73% |
| VST240726P00085000 | 2024-06-27 2:44PM EDT | 85.00 | 4.35 | 4.30 | 4.80 | 0.00 | - | 5 | 712 | 51.90% |
| VST240726P00086000 | 2024-06-21 10:59AM EDT | 86.00 | 5.91 | 4.80 | 5.10 | 0.00 | - | 2 | 6 | 50.68% |
| VST240726P00087000 | 2024-06-27 1:59PM EDT | 87.00 | 5.20 | 5.40 | 5.70 | 0.00 | - | 5 | 8 | 51.22% |
| VST240726P00088000 | 2024-06-25 10:34AM EDT | 88.00 | 4.94 | 5.90 | 6.30 | 0.00 | - | 1 | 3 | 50.93% |
| VST240726P00090000 | 2024-06-20 11:22AM EDT | 90.00 | 6.95 | 7.20 | 7.50 | 0.00 | - | 1 | 8 | 50.93% |
| VST240726P00095000 | 2024-06-14 1:16PM EDT | 95.00 | 11.45 | 10.60 | 11.40 | 0.00 | - | 1 | 3 | 51.54% |
| VST240726P00102000 | 2024-06-18 3:11PM EDT | 102.00 | 16.40 | 16.50 | 17.10 | 0.00 | - | - | 2 | 55.25% |
© 2024 Yahoo. All rights reserved.