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
8,169.23 -10.45 (-0.13%) Bitcoin USD
60,716.84 -1,062.81 (-1.72%) CMC Crypto 200
1,269.01 -14.82 (-1.15%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 15.99 | 16.30 | 18.80 | 0.00 | - | - | 1 | 73.00% |
| VST240802C00084000 | 2024-06-27 12:27PM EDT | 84.00 | 6.70 | 6.80 | 7.30 | 0.00 | - | 2 | 1 | 57.93% |
| VST240802C00085000 | 2024-06-26 1:06PM EDT | 85.00 | 7.20 | 6.50 | 7.10 | 0.00 | - | 1 | 4 | 60.24% |
| VST240802C00086000 | 2024-06-27 9:52AM EDT | 86.00 | 5.35 | 6.00 | 6.40 | 0.00 | - | 1 | 11 | 59.01% |
| VST240802C00088000 | 2024-06-28 10:35AM EDT | 88.00 | 5.90 | 5.00 | 5.50 | -1.40 | -19.18% | 1 | 0 | 58.20% |
| VST240802C00089000 | 2024-06-27 9:53AM EDT | 89.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 1 | 3 | 57.69% |
| VST240802C00093000 | 2024-06-26 10:05AM EDT | 93.00 | 5.50 | 3.30 | 3.80 | 0.00 | - | 10 | 12 | 58.68% |
| VST240802C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 3.92 | 2.70 | 3.10 | 0.00 | - | 1 | 6 | 57.68% |
| VST240802C00096000 | 2024-06-25 9:38AM EDT | 96.00 | 4.00 | 2.45 | 2.80 | 0.00 | - | 1 | 1 | 57.37% |
| VST240802C00099000 | 2024-06-27 10:01AM EDT | 99.00 | 1.90 | 1.80 | 2.15 | 0.00 | - | 1 | 1 | 57.15% |
| VST240802C00101000 | 2024-06-24 9:36AM EDT | 101.00 | 1.70 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 53.03% |
| VST240802C00103000 | 2024-06-25 10:28AM EDT | 103.00 | 2.06 | 1.20 | 1.55 | 0.00 | - | 1 | 2 | 57.64% |
| VST240802C00105000 | 2024-06-27 2:42PM EDT | 105.00 | 1.28 | 1.00 | 2.15 | 0.00 | - | 2 | 11 | 64.26% |
| VST240802C00110000 | 2024-06-25 1:20PM EDT | 110.00 | 1.45 | 0.65 | 0.95 | 0.00 | - | 1 | 2 | 60.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240802P00065000 | 2024-06-27 2:50PM EDT | 65.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 16 | 59.47% |
| VST240802P00070000 | 2024-06-27 9:30AM EDT | 70.00 | 1.43 | 0.75 | 0.95 | 0.00 | - | 6 | 161 | 56.20% |
| VST240802P00074000 | 2024-06-26 9:32AM EDT | 74.00 | 1.20 | 1.30 | 1.60 | 0.00 | - | 1 | 24 | 54.18% |
| VST240802P00075000 | 2024-06-28 9:30AM EDT | 75.00 | 1.60 | 1.50 | 1.70 | -0.15 | -8.57% | 8 | 20 | 53.10% |
| VST240802P00076000 | 2024-06-26 10:03AM EDT | 76.00 | 1.45 | 1.75 | 2.30 | 0.00 | - | 5 | 6 | 55.32% |
| VST240802P00077000 | 2024-06-27 9:30AM EDT | 77.00 | 2.88 | 1.85 | 2.20 | 0.00 | - | 4 | 6 | 51.88% |
| VST240802P00078000 | 2024-06-24 2:52PM EDT | 78.00 | 2.32 | 2.20 | 2.55 | 0.00 | - | 1 | 11 | 52.52% |
| VST240802P00080000 | 2024-06-26 10:32AM EDT | 80.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 2 | 18 | 51.42% |
| VST240802P00081000 | 2024-06-27 11:49AM EDT | 81.00 | 3.95 | 3.20 | 3.50 | 0.00 | - | 1 | 14 | 51.62% |
| VST240802P00082000 | 2024-06-28 9:43AM EDT | 82.00 | 3.30 | 3.60 | 4.20 | -0.10 | -2.94% | 1 | 46 | 53.03% |
| VST240802P00083000 | 2024-06-25 10:07AM EDT | 83.00 | 3.25 | 4.00 | 5.90 | 0.00 | - | 1 | 3 | 58.90% |
| VST240802P00084000 | 2024-06-27 9:54AM EDT | 84.00 | 5.78 | 4.40 | 4.80 | 0.00 | - | 2 | 8 | 51.00% |
| VST240802P00085000 | 2024-06-26 10:32AM EDT | 85.00 | 4.60 | 4.90 | 5.70 | 0.00 | - | 2 | 17 | 52.92% |
| VST240802P00086000 | 2024-06-28 10:49AM EDT | 86.00 | 5.00 | 5.30 | 5.80 | +0.20 | +4.17% | 2 | 2 | 50.34% |
| VST240802P00093000 | 2024-06-20 10:27AM EDT | 93.00 | 9.71 | 9.50 | 10.40 | 0.00 | - | - | 1 | 54.39% |
| VST240802P00094000 | 2024-06-20 3:30PM EDT | 94.00 | 10.30 | 10.20 | 10.80 | 0.00 | - | - | 1 | 51.03% |
| VST240802P00095000 | 2024-06-20 10:24AM EDT | 95.00 | 10.90 | 11.00 | 11.80 | 0.00 | - | - | 1 | 53.69% |
| VST240802P00096000 | 2024-06-20 3:43PM EDT | 96.00 | 11.17 | 11.60 | 12.50 | 0.00 | - | - | 2 | 52.95% |
© 2024 Yahoo. All rights reserved.