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
8,186.23 +6.55 (+0.08%) Bitcoin USD
60,843.73 -837.08 (-1.36%) CMC Crypto 200
1,269.72 -14.11 (-1.10%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018C00030000 | 2024-06-11 11:36AM EDT | 30.00 | 60.88 | 55.90 | 59.60 | 0.00 | - | 1 | 2 | 134.52% |
| VST241018C00035000 | 2024-06-14 12:23PM EDT | 35.00 | 51.81 | 51.10 | 54.70 | 0.00 | - | 3 | 30 | 120.17% |
| VST241018C00037000 | 2024-02-14 10:47AM EDT | 37.00 | 10.00 | 23.70 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST241018C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 47.38 | 46.30 | 50.00 | 0.00 | - | 740 | 1,676 | 109.28% |
| VST241018C00041000 | 2024-04-02 2:11PM EDT | 41.00 | 30.90 | 38.20 | 42.50 | 0.00 | - | 1 | 28 | 0.00% |
| VST241018C00042000 | 2024-02-29 11:51AM EDT | 42.00 | 14.40 | 27.30 | 31.50 | 0.00 | - | 5 | 53 | 0.00% |
| VST241018C00043000 | 2024-03-18 2:01PM EDT | 43.00 | 20.96 | 25.30 | 29.50 | 0.00 | - | - | 7 | 0.00% |
| VST241018C00044000 | 2024-02-21 10:44AM EDT | 44.00 | 6.50 | 24.80 | 29.00 | 0.00 | - | - | 23 | 0.00% |
| VST241018C00045000 | 2024-06-13 11:17AM EDT | 45.00 | 41.25 | 41.80 | 45.20 | 0.00 | - | 1 | 28 | 100.54% |
| VST241018C00046000 | 2024-05-02 9:53AM EDT | 46.00 | 31.80 | 52.20 | 56.50 | 0.00 | - | 1 | 1 | 223.34% |
| VST241018C00047000 | 2024-02-27 1:35PM EDT | 47.00 | 7.63 | 23.70 | 25.90 | 0.00 | - | 8 | 4 | 0.00% |
| VST241018C00049000 | 2024-03-12 11:02AM EDT | 49.00 | 12.95 | 23.30 | 24.70 | 0.00 | - | 1 | 4 | 0.00% |
| VST241018C00050000 | 2024-06-14 11:54AM EDT | 50.00 | 37.68 | 36.70 | 40.50 | 0.00 | - | 40 | 93 | 88.67% |
| VST241018C00052500 | 2024-04-15 10:49AM EDT | 52.50 | 20.30 | 43.80 | 47.50 | 0.00 | - | 8 | 11 | 172.49% |
| VST241018C00055000 | 2024-04-29 1:57PM EDT | 55.00 | 25.17 | 48.20 | 52.10 | 0.00 | - | 4 | 579 | 220.22% |
| VST241018C00057500 | 2024-04-29 11:10AM EDT | 57.50 | 22.85 | 45.90 | 48.40 | 0.00 | - | 1 | 102 | 204.00% |
| VST241018C00060000 | 2024-06-24 1:15PM EDT | 60.00 | 30.97 | 28.80 | 29.70 | 0.00 | - | 3 | 525 | 71.89% |
| VST241018C00062500 | 2024-06-06 1:01PM EDT | 62.50 | 24.80 | 27.10 | 28.00 | 0.00 | - | 2 | 26 | 73.32% |
| VST241018C00065000 | 2024-06-27 12:53PM EDT | 65.00 | 24.20 | 24.70 | 25.80 | 0.00 | - | 3 | 1,189 | 69.07% |
| VST241018C00067500 | 2024-06-27 12:21PM EDT | 67.50 | 21.51 | 23.20 | 24.30 | 0.00 | - | 11 | 129 | 70.75% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 70.00 | 20.20 | 21.50 | 22.90 | 0.00 | - | 8 | 206 | 71.26% |
| VST241018C00072500 | 2024-06-27 12:21PM EDT | 72.50 | 17.98 | 19.50 | 20.10 | 0.00 | - | 10 | 72 | 65.69% |
| VST241018C00075000 | 2024-06-27 2:04PM EDT | 75.00 | 17.95 | 18.00 | 18.30 | 0.00 | - | 24 | 1,064 | 64.76% |
| VST241018C00077500 | 2024-06-27 1:07PM EDT | 77.50 | 16.10 | 15.10 | 16.80 | 0.00 | - | 2 | 181 | 60.17% |
| VST241018C00080000 | 2024-06-27 3:54PM EDT | 80.00 | 15.25 | 14.90 | 15.20 | 0.00 | - | 36 | 2,550 | 62.77% |
| VST241018C00082500 | 2024-06-27 10:03AM EDT | 82.50 | 12.30 | 13.50 | 13.80 | 0.00 | - | 151 | 312 | 61.96% |
| VST241018C00085000 | 2024-06-27 3:44PM EDT | 85.00 | 12.40 | 12.20 | 12.60 | 0.00 | - | 391 | 295 | 61.54% |
| VST241018C00087500 | 2024-06-27 3:14PM EDT | 87.50 | 11.10 | 11.10 | 11.40 | 0.00 | - | 137 | 170 | 61.21% |
| VST241018C00090000 | 2024-06-28 10:22AM EDT | 90.00 | 10.45 | 9.90 | 10.10 | +0.59 | +5.98% | 6 | 4,722 | 59.94% |
| VST241018C00092500 | 2024-06-27 10:02AM EDT | 92.50 | 8.30 | 8.90 | 9.20 | 0.00 | - | 2 | 86 | 59.83% |
| VST241018C00095000 | 2024-06-27 3:23PM EDT | 95.00 | 8.13 | 8.00 | 8.20 | 0.00 | - | 23 | 752 | 59.31% |
| VST241018C00097500 | 2024-06-27 1:59PM EDT | 97.50 | 7.30 | 7.10 | 7.40 | 0.00 | - | 2 | 272 | 58.95% |
| VST241018C00100000 | 2024-06-27 2:55PM EDT | 100.00 | 6.20 | 6.40 | 6.70 | -0.18 | -2.82% | 5 | 2,718 | 59.01% |
| VST241018C00105000 | 2024-06-27 3:51PM EDT | 105.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 17 | 282 | 58.67% |
| VST241018C00110000 | 2024-06-27 10:02AM EDT | 110.00 | 3.80 | 4.10 | 4.40 | -0.10 | -2.56% | 5 | 616 | 58.77% |
| VST241018C00115000 | 2024-06-26 2:41PM EDT | 115.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 19 | 1,511 | 58.33% |
| VST241018C00120000 | 2024-06-27 3:50PM EDT | 120.00 | 2.74 | 2.60 | 2.85 | 0.00 | - | 1 | 4,077 | 58.67% |
| VST241018C00125000 | 2024-06-26 12:08PM EDT | 125.00 | 2.29 | 2.05 | 2.25 | 0.00 | - | 2 | 253 | 58.44% |
| VST241018C00130000 | 2024-06-27 12:26PM EDT | 130.00 | 1.52 | 1.65 | 1.85 | 0.00 | - | 10 | 76 | 58.79% |
| VST241018C00135000 | 2024-06-26 2:27PM EDT | 135.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 1 | 112 | 59.38% |
| VST241018C00140000 | 2024-06-11 12:29PM EDT | 140.00 | 1.85 | 1.05 | 1.25 | 0.00 | - | 3 | 53 | 59.28% |
| VST241018C00145000 | 2024-06-20 11:59AM EDT | 145.00 | 1.46 | 0.90 | 1.05 | 0.00 | - | 2 | 2 | 60.08% |
| VST241018C00150000 | 2024-06-20 11:59AM EDT | 150.00 | 1.22 | 0.75 | 0.85 | 0.00 | - | 1 | 2 | 60.38% |
| VST241018C00155000 | 2024-06-27 3:33PM EDT | 155.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 11 | 133 | 60.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST241018P00028000 | 2024-01-24 4:53PM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 110.16% |
| VST241018P00030000 | 2024-04-03 2:54PM EDT | 30.00 | 0.07 | 0.00 | 1.45 | 0.00 | - | 12 | 29 | 117.97% |
| VST241018P00033000 | 2024-05-08 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VST241018P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1,700 | 249 | 98.34% |
| VST241018P00036000 | 2024-06-10 3:26PM EDT | 36.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 2 | 82.72% |
| VST241018P00037000 | 2024-06-11 10:24AM EDT | 37.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 18 | 81.54% |
| VST241018P00039000 | 2024-06-10 1:23PM EDT | 39.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 16 | 78.03% |
| VST241018P00040000 | 2024-05-07 3:55PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VST241018P00042000 | 2024-04-08 3:37PM EDT | 42.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 46 | 64.45% |
| VST241018P00043000 | 2024-04-24 9:37AM EDT | 43.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 68.46% |
| VST241018P00044000 | 2024-03-05 12:06PM EDT | 44.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | - | 250 | 88.33% |
| VST241018P00045000 | 2024-05-09 11:32AM EDT | 45.00 | 0.32 | 0.15 | 1.50 | 0.00 | - | 70 | 40 | 79.20% |
| VST241018P00047000 | 2024-03-04 10:48AM EDT | 47.00 | 2.10 | 0.45 | 1.05 | 0.00 | - | 1 | 8 | 73.10% |
| VST241018P00048000 | 2024-04-30 1:02PM EDT | 48.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 8 | 2,263 | 69.29% |
| VST241018P00049000 | 2024-06-17 2:10PM EDT | 49.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 1 | 30 | 62.99% |
| VST241018P00050000 | 2024-06-25 2:35PM EDT | 50.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 811 | 1,527 | 62.31% |
| VST241018P00052500 | 2024-06-18 12:03PM EDT | 52.50 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 138 | 61.28% |
| VST241018P00055000 | 2024-06-20 1:51PM EDT | 55.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 3 | 2,182 | 60.06% |
| VST241018P00057500 | 2024-06-13 9:30AM EDT | 57.50 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 431 | 58.96% |
| VST241018P00060000 | 2024-06-28 9:30AM EDT | 60.00 | 1.50 | 1.40 | 1.55 | -0.15 | -9.09% | 1 | 1,691 | 57.91% |
| VST241018P00062500 | 2024-06-25 11:08AM EDT | 62.50 | 1.75 | 1.80 | 1.90 | 0.00 | - | 2 | 404 | 57.08% |
| VST241018P00065000 | 2024-06-27 10:16AM EDT | 65.00 | 2.60 | 2.20 | 2.35 | 0.00 | - | 1 | 956 | 56.13% |
| VST241018P00067500 | 2024-06-25 2:14PM EDT | 67.50 | 2.66 | 2.70 | 2.90 | 0.00 | - | 2 | 687 | 55.44% |
| VST241018P00070000 | 2024-06-27 3:27PM EDT | 70.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 10 | 3,784 | 54.36% |
| VST241018P00072500 | 2024-06-25 2:25PM EDT | 72.50 | 3.90 | 4.00 | 4.20 | 0.00 | - | 11 | 104 | 54.15% |
| VST241018P00075000 | 2024-06-26 2:27PM EDT | 75.00 | 5.40 | 4.70 | 5.00 | 0.00 | - | 10 | 242 | 53.31% |
| VST241018P00077500 | 2024-06-17 1:47PM EDT | 77.50 | 7.77 | 5.60 | 5.80 | 0.00 | - | 1 | 185 | 52.54% |
| VST241018P00080000 | 2024-06-27 3:14PM EDT | 80.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 6 | 461 | 52.38% |
| VST241018P00082500 | 2024-06-20 3:25PM EDT | 82.50 | 8.50 | 7.40 | 7.90 | 0.00 | - | 3 | 181 | 50.84% |
| VST241018P00085000 | 2024-06-27 3:39PM EDT | 85.00 | 9.00 | 8.80 | 9.10 | 0.00 | - | 1 | 549 | 50.95% |
| VST241018P00087500 | 2024-06-27 3:25PM EDT | 87.50 | 10.40 | 10.00 | 10.30 | 0.00 | - | 12 | 131 | 50.00% |
| VST241018P00090000 | 2024-06-27 1:02PM EDT | 90.00 | 12.10 | 11.50 | 11.70 | 0.00 | - | 1 | 709 | 50.37% |
| VST241018P00092500 | 2024-06-25 3:12PM EDT | 92.50 | 12.70 | 12.90 | 13.20 | 0.00 | - | 29 | 215 | 49.98% |
| VST241018P00095000 | 2024-06-25 2:16PM EDT | 95.00 | 13.90 | 14.50 | 14.90 | 0.00 | - | 29 | 312 | 50.15% |
| VST241018P00097500 | 2024-06-25 1:14PM EDT | 97.50 | 15.10 | 16.10 | 16.50 | 0.00 | - | 14 | 198 | 49.34% |
| VST241018P00100000 | 2024-06-26 1:28PM EDT | 100.00 | 18.80 | 17.70 | 18.10 | 0.00 | - | 3 | 1,506 | 48.04% |
| VST241018P00105000 | 2024-06-07 2:27PM EDT | 105.00 | 24.10 | 21.50 | 22.10 | 0.00 | - | 1 | 443 | 48.68% |
| VST241018P00110000 | 2024-06-25 10:22AM EDT | 110.00 | 24.40 | 25.10 | 26.00 | 0.00 | - | 6 | 83 | 47.07% |
| VST241018P00115000 | 2024-06-03 2:30PM EDT | 115.00 | 25.10 | 29.60 | 30.30 | 0.00 | - | 1 | 3 | 46.59% |
© 2024 Yahoo. All rights reserved.