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
8,178.65 -1.03 (-0.01%) Bitcoin USD
60,787.39 -908.89 (-1.47%) CMC Crypto 200
1,267.90 -15.93 (-1.24%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| VST240816C00052500 | 2024-06-10 11:52AM EDT | 52.50 | 38.51 | 34.00 | 37.00 | 0.00 | - | 2 | 3 | 122.95% |
| VST240816C00055000 | 2024-06-25 2:24PM EDT | 55.00 | 35.00 | 32.00 | 33.30 | 0.00 | - | 2 | 19 | 107.64% |
| VST240816C00057500 | 2024-05-28 9:30AM EDT | 57.50 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| VST240816C00060000 | 2024-06-26 3:52PM EDT | 60.00 | 27.22 | 27.40 | 27.90 | 0.00 | - | 2 | 1,180 | 91.43% |
| VST240816C00062500 | 2024-05-02 1:13PM EDT | 62.50 | 20.00 | 36.00 | 40.00 | 0.00 | - | 1 | 574 | 233.28% |
| VST240816C00065000 | 2024-06-27 9:40AM EDT | 65.00 | 20.80 | 23.00 | 23.30 | 0.00 | - | 1 | 444 | 83.35% |
| VST240816C00067500 | 2024-06-25 9:33AM EDT | 67.50 | 21.55 | 20.70 | 21.30 | 0.00 | - | 2 | 238 | 80.08% |
| VST240816C00070000 | 2024-06-27 2:32PM EDT | 70.00 | 18.75 | 18.60 | 19.00 | 0.00 | - | 2 | 404 | 75.71% |
| VST240816C00072500 | 2024-06-24 10:36AM EDT | 72.50 | 19.10 | 16.00 | 17.00 | 0.00 | - | 1 | 116 | 69.92% |
| VST240816C00075000 | 2024-06-27 3:19PM EDT | 75.00 | 15.13 | 14.20 | 15.10 | 0.00 | - | 1 | 410 | 68.36% |
| VST240816C00077500 | 2024-06-27 9:55AM EDT | 77.50 | 11.50 | 12.90 | 13.80 | 0.00 | - | 1 | 138 | 70.95% |
| VST240816C00080000 | 2024-06-27 3:52PM EDT | 80.00 | 12.00 | 11.30 | 11.60 | 0.00 | - | 28 | 904 | 67.07% |
| VST240816C00082500 | 2024-06-27 2:08PM EDT | 82.50 | 10.20 | 9.80 | 10.20 | 0.00 | - | 7 | 222 | 66.24% |
| VST240816C00085000 | 2024-06-28 10:21AM EDT | 85.00 | 9.20 | 8.40 | 8.70 | +0.10 | +1.10% | 1 | 541 | 64.47% |
| VST240816C00087500 | 2024-06-28 10:44AM EDT | 87.50 | 7.60 | 7.20 | 7.40 | -0.05 | -0.65% | 43 | 587 | 63.38% |
| VST240816C00090000 | 2024-06-28 10:38AM EDT | 90.00 | 6.53 | 6.20 | 6.40 | -0.27 | -3.97% | 14 | 1,493 | 63.34% |
| VST240816C00092500 | 2024-06-28 9:52AM EDT | 92.50 | 6.00 | 5.20 | 5.50 | +0.60 | +11.11% | 6 | 5,085 | 62.81% |
| VST240816C00095000 | 2024-06-28 10:33AM EDT | 95.00 | 4.90 | 4.40 | 4.60 | +0.20 | +4.26% | 2 | 4,015 | 62.20% |
| VST240816C00097500 | 2024-06-27 2:58PM EDT | 97.50 | 3.90 | 3.70 | 3.90 | 0.00 | - | 6 | 705 | 61.99% |
| VST240816C00100000 | 2024-06-28 10:38AM EDT | 100.00 | 3.33 | 3.10 | 3.30 | 0.00 | - | 21 | 9,059 | 61.87% |
| VST240816C00105000 | 2024-06-28 10:54AM EDT | 105.00 | 2.28 | 2.20 | 2.35 | -0.17 | -6.94% | 3 | 4,339 | 62.01% |
| VST240816C00110000 | 2024-06-28 9:49AM EDT | 110.00 | 1.65 | 1.55 | 1.70 | -0.01 | -0.60% | 3 | 1,070 | 62.48% |
| VST240816C00115000 | 2024-06-28 9:42AM EDT | 115.00 | 1.33 | 1.10 | 1.25 | +0.13 | +10.83% | 1 | 764 | 63.23% |
| VST240816C00120000 | 2024-06-27 3:21PM EDT | 120.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 12 | 3,425 | 63.50% |
| VST240816C00125000 | 2024-06-26 10:09AM EDT | 125.00 | 0.70 | 0.55 | 1.00 | -0.28 | -28.57% | 1 | 187 | 68.02% |
| VST240816C00130000 | 2024-06-25 11:01AM EDT | 130.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 4 | 488 | 66.11% |
| VST240816C00135000 | 2024-06-26 2:00PM EDT | 135.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 104 | 69.92% |
| VST240816C00140000 | 2024-06-27 10:34AM EDT | 140.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 4 | 802 | 73.49% |
| VST240816C00145000 | 2024-06-25 10:13AM EDT | 145.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 2 | 1,003 | 75.00% |
| VST240816C00150000 | 2024-06-05 10:25AM EDT | 150.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 80.57% |
| VST240816C00155000 | 2024-06-26 11:03AM EDT | 155.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 16 | 31 | 84.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240816P00040000 | 2024-03-04 1:22PM EDT | 40.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 125.10% |
| VST240816P00045000 | 2024-06-05 12:45PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 453 | 94.73% |
| VST240816P00050000 | 2024-06-07 11:54AM EDT | 50.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 1 | 28 | 83.50% |
| VST240816P00052500 | 2024-05-29 1:51PM EDT | 52.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 1,016 | 80.18% |
| VST240816P00055000 | 2024-06-26 3:57PM EDT | 55.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 1 | 777 | 74.61% |
| VST240816P00057500 | 2024-06-26 10:11AM EDT | 57.50 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 308 | 69.14% |
| VST240816P00060000 | 2024-06-27 11:39AM EDT | 60.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 641 | 62.26% |
| VST240816P00062500 | 2024-06-26 12:15PM EDT | 62.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 409 | 61.13% |
| VST240816P00065000 | 2024-06-28 10:28AM EDT | 65.00 | 0.80 | 0.75 | 0.90 | -0.05 | -5.88% | 3 | 380 | 59.91% |
| VST240816P00067500 | 2024-06-27 9:30AM EDT | 67.50 | 1.40 | 1.00 | 1.20 | 0.00 | - | 1 | 131 | 58.47% |
| VST240816P00070000 | 2024-06-27 1:47PM EDT | 70.00 | 1.51 | 1.40 | 1.55 | 0.00 | - | 4 | 922 | 57.45% |
| VST240816P00072500 | 2024-06-28 10:54AM EDT | 72.50 | 1.92 | 1.80 | 2.00 | -0.08 | -3.85% | 1 | 4,516 | 55.96% |
| VST240816P00075000 | 2024-06-28 10:11AM EDT | 75.00 | 2.48 | 2.40 | 2.60 | -0.05 | -1.98% | 2 | 951 | 55.30% |
| VST240816P00077500 | 2024-06-28 10:13AM EDT | 77.50 | 3.14 | 3.10 | 3.40 | -0.76 | -19.49% | 1 | 501 | 54.91% |
| VST240816P00080000 | 2024-06-28 10:25AM EDT | 80.00 | 3.76 | 3.80 | 4.10 | -0.20 | -5.05% | 8 | 452 | 52.88% |
| VST240816P00082500 | 2024-06-27 12:27PM EDT | 82.50 | 4.60 | 4.80 | 5.20 | -1.20 | -20.69% | 1 | 575 | 52.73% |
| VST240816P00085000 | 2024-06-28 9:54AM EDT | 85.00 | 5.70 | 5.90 | 6.30 | -1.30 | -18.57% | 5 | 526 | 51.78% |
| VST240816P00087500 | 2024-06-28 10:02AM EDT | 87.50 | 6.81 | 7.30 | 7.60 | -1.49 | -17.95% | 1 | 208 | 51.64% |
| VST240816P00090000 | 2024-06-28 9:54AM EDT | 90.00 | 8.25 | 8.70 | 9.00 | -1.05 | -11.29% | 5 | 2,101 | 50.72% |
| VST240816P00092500 | 2024-06-27 3:58PM EDT | 92.50 | 10.10 | 10.20 | 10.50 | 0.00 | - | 3 | 296 | 50.68% |
| VST240816P00095000 | 2024-06-27 3:58PM EDT | 95.00 | 11.70 | 11.90 | 12.30 | 0.00 | - | 12 | 854 | 50.83% |
| VST240816P00097500 | 2024-06-24 1:49PM EDT | 97.50 | 12.60 | 13.70 | 14.10 | 0.00 | - | 10 | 303 | 49.95% |
| VST240816P00100000 | 2024-06-26 10:37AM EDT | 100.00 | 14.99 | 15.60 | 16.00 | 0.00 | - | 1 | 1,288 | 48.85% |
| VST240816P00105000 | 2024-06-28 9:39AM EDT | 105.00 | 19.00 | 19.70 | 20.20 | -1.65 | -7.99% | 2 | 84 | 47.73% |
| VST240816P00110000 | 2024-05-31 3:29PM EDT | 110.00 | 15.35 | 23.40 | 25.00 | 0.00 | - | 10 | 187 | 51.83% |
| VST240816P00115000 | 2024-06-04 9:51AM EDT | 115.00 | 25.00 | 28.50 | 29.10 | 0.00 | - | 1 | 1 | 0.00% |
| VST240816P00130000 | 2024-05-28 10:35AM EDT | 130.00 | 27.00 | 42.10 | 43.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.