Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.20 +7.97 (+0.15%) Dow
38,789.75 +11.65 (+0.03%) Nasdaq
17,852.36 -4.66 (-0.03%) Bitcoin USD
64,731.66 -2,212.44 (-3.30%) CMC Crypto 200
1,322.50 -66.90 (-4.82%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219C00045000 | 2024-04-17 1:48PM EDT | 45.00 | 29.60 | 51.70 | 56.00 | 0.00 | - | 5 | 5 | 98.41% |
| VST251219C00050000 | 2024-05-24 3:20PM EDT | 50.00 | 58.25 | 42.90 | 45.30 | 0.00 | - | 2 | 3 | 67.68% |
| VST251219C00055000 | 2024-05-15 2:16PM EDT | 55.00 | 48.50 | 40.50 | 43.30 | 0.00 | - | 1 | 1 | 70.14% |
| VST251219C00060000 | 2024-06-04 10:33AM EDT | 60.00 | 39.20 | 36.60 | 37.40 | 0.00 | - | 10 | 15 | 62.22% |
| VST251219C00062500 | 2024-06-04 10:51AM EDT | 62.50 | 36.00 | 35.00 | 36.70 | 0.00 | - | 20 | 12 | 62.75% |
| VST251219C00065000 | 2024-05-30 3:42PM EDT | 65.00 | 49.10 | 33.40 | 35.00 | 0.00 | - | 2 | 2 | 61.51% |
| VST251219C00067500 | 2024-05-23 1:32PM EDT | 67.50 | 41.10 | 32.20 | 33.40 | 0.00 | - | 1 | 6 | 60.96% |
| VST251219C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 29.00 | 30.10 | 31.90 | 0.00 | - | 35 | 46 | 59.14% |
| VST251219C00075000 | 2024-06-03 10:21AM EDT | 75.00 | 34.00 | 28.80 | 29.40 | 0.00 | - | 15 | 64 | 60.10% |
| VST251219C00077500 | 2024-06-04 10:19AM EDT | 77.50 | 29.50 | 27.70 | 28.20 | 0.00 | - | 20 | 20 | 59.82% |
| VST251219C00080000 | 2024-06-18 1:47PM EDT | 80.00 | 27.30 | 26.10 | 27.10 | +2.70 | +10.98% | 4 | 25 | 58.92% |
| VST251219C00082500 | 2024-05-15 1:38PM EDT | 82.50 | 31.83 | 26.20 | 29.00 | 0.00 | - | 5 | 0 | 64.06% |
| VST251219C00085000 | 2024-06-07 2:48PM EDT | 85.00 | 23.45 | 24.40 | 24.90 | 0.00 | - | 12 | 12 | 58.80% |
| VST251219C00087500 | 2024-06-06 10:39AM EDT | 87.50 | 23.59 | 23.30 | 24.00 | 0.00 | - | 1 | 5 | 58.54% |
| VST251219C00090000 | 2024-06-17 3:24PM EDT | 90.00 | 21.29 | 22.50 | 23.00 | 0.00 | - | 2 | 14 | 58.44% |
| VST251219C00092500 | 2024-06-17 10:17AM EDT | 92.50 | 20.00 | 21.60 | 22.90 | 0.00 | - | 1 | 10 | 59.24% |
| VST251219C00095000 | 2024-06-05 2:08PM EDT | 95.00 | 24.10 | 20.50 | 21.20 | 0.00 | - | 1 | 5 | 57.75% |
| VST251219C00097500 | 2024-05-24 10:51AM EDT | 97.50 | 27.27 | 19.90 | 20.50 | 0.00 | - | 1 | 1 | 58.02% |
| VST251219C00100000 | 2024-06-18 9:56AM EDT | 100.00 | 19.00 | 19.10 | 19.70 | +1.00 | +5.56% | 30 | 62 | 57.85% |
| VST251219C00105000 | 2024-06-03 9:31AM EDT | 105.00 | 23.30 | 15.60 | 18.00 | 0.00 | - | 1 | 43 | 54.92% |
| VST251219C00110000 | 2024-05-31 9:30AM EDT | 110.00 | 26.60 | 15.60 | 16.70 | 0.00 | - | 4 | 206 | 56.38% |
| VST251219C00115000 | 2024-06-11 2:16PM EDT | 115.00 | 18.40 | 14.90 | 15.50 | 0.00 | - | 108 | 72 | 56.87% |
| VST251219C00120000 | 2024-05-29 9:35AM EDT | 120.00 | 22.00 | 13.80 | 14.70 | 0.00 | - | 1 | 16 | 57.15% |
| VST251219C00125000 | 2024-06-17 3:47PM EDT | 125.00 | 12.10 | 12.70 | 13.30 | 0.00 | - | 116 | 114 | 56.51% |
| VST251219C00130000 | 2024-06-17 1:39PM EDT | 130.00 | 10.80 | 11.80 | 12.30 | 0.00 | - | 2 | 72 | 56.40% |
| VST251219C00135000 | 2024-06-17 3:08PM EDT | 135.00 | 10.20 | 10.90 | 11.50 | 0.00 | - | 6 | 30 | 56.35% |
| VST251219C00140000 | 2024-06-18 12:51PM EDT | 140.00 | 10.20 | 10.10 | 10.60 | +0.60 | +6.25% | 2 | 102 | 56.14% |
| VST251219C00155000 | 2024-06-18 1:20PM EDT | 155.00 | 8.50 | 8.00 | 8.60 | +1.10 | +14.86% | 912 | 1 | 55.88% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST251219P00040000 | 2024-06-18 1:01PM EDT | 40.00 | 2.72 | 2.55 | 2.90 | +0.62 | +29.52% | 2 | 3 | 56.96% |
| VST251219P00045000 | 2024-06-18 1:01PM EDT | 45.00 | 3.72 | 3.60 | 4.00 | +0.42 | +12.73% | 2 | 33 | 55.88% |
| VST251219P00050000 | 2024-05-31 11:53AM EDT | 50.00 | 3.20 | 4.60 | 5.20 | 0.00 | - | 1 | 12 | 54.06% |
| VST251219P00055000 | 2024-05-09 12:41PM EDT | 55.00 | 3.42 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 52.09% |
| VST251219P00057500 | 2024-05-28 10:05AM EDT | 57.50 | 3.96 | 7.00 | 7.40 | 0.00 | - | 1 | 1 | 52.79% |
| VST251219P00062500 | 2024-04-25 9:45AM EDT | 62.50 | 10.30 | 4.80 | 5.50 | 0.00 | - | - | 33 | 40.05% |
| VST251219P00065000 | 2024-06-07 2:39PM EDT | 65.00 | 9.70 | 9.80 | 10.20 | 0.00 | - | 1 | 42 | 51.69% |
| VST251219P00067500 | 2024-04-22 11:37AM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VST251219P00070000 | 2024-06-07 2:29PM EDT | 70.00 | 11.46 | 11.80 | 12.30 | 0.00 | - | 10 | 95 | 50.76% |
| VST251219P00072500 | 2024-04-24 2:35PM EDT | 72.50 | 15.10 | 7.70 | 8.30 | 0.00 | - | - | 18 | 36.61% |
| VST251219P00075000 | 2024-05-23 9:59AM EDT | 75.00 | 10.30 | 12.60 | 14.40 | 0.00 | - | 4 | 5 | 50.15% |
| VST251219P00077500 | 2024-06-17 10:26AM EDT | 77.50 | 16.12 | 15.30 | 15.60 | 0.00 | - | 1 | 49 | 49.73% |
| VST251219P00080000 | 2024-06-17 9:39AM EDT | 80.00 | 17.00 | 16.40 | 17.00 | 0.00 | - | 1 | 27 | 49.71% |
| VST251219P00082500 | 2024-06-05 2:07PM EDT | 82.50 | 14.90 | 17.80 | 18.30 | 0.00 | - | - | 1 | 49.30% |
| VST251219P00085000 | 2024-06-10 12:28PM EDT | 85.00 | 17.50 | 19.10 | 19.60 | 0.00 | - | 1 | 2 | 48.80% |
| VST251219P00087500 | 2024-05-13 11:31AM EDT | 87.50 | 15.00 | 16.30 | 18.80 | 0.00 | - | 1 | 1 | 43.05% |
| VST251219P00090000 | 2024-04-25 10:57AM EDT | 90.00 | 26.20 | 14.40 | 16.90 | 0.00 | - | - | 1 | 34.74% |
| VST251219P00095000 | 2024-05-20 3:35PM EDT | 95.00 | 20.00 | 24.80 | 25.50 | 0.00 | - | 1 | 2 | 47.48% |
| VST251219P00097500 | 2024-05-31 3:50PM EDT | 97.50 | 19.60 | 25.70 | 27.00 | 0.00 | - | 2 | 35 | 46.97% |
| VST251219P00100000 | 2024-05-17 3:06PM EDT | 100.00 | 22.30 | 27.30 | 27.90 | 0.00 | - | 13 | 15 | 44.95% |
| VST251219P00105000 | 2024-05-29 10:19AM EDT | 105.00 | 22.10 | 31.40 | 32.00 | 0.00 | - | - | 27 | 46.11% |
© 2024 Yahoo. All rights reserved.