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
8,188.92 +9.24 (+0.11%) Bitcoin USD
61,044.04 -1,156.00 (-1.86%) CMC Crypto 200
1,278.58 -5.25 (-0.41%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116C00018000 | 2024-05-31 10:40AM EDT | 18.00 | 77.20 | 68.00 | 72.80 | 0.00 | - | 1 | 38 | 75.00% |
| VST260116C00020000 | 2024-05-13 1:44PM EDT | 20.00 | 72.67 | 69.10 | 74.00 | 0.00 | - | 1 | 7 | 112.65% |
| VST260116C00023000 | 2024-04-24 3:51PM EDT | 23.00 | 48.90 | 78.00 | 82.50 | 0.00 | - | 1 | 10 | 214.65% |
| VST260116C00025000 | 2024-06-07 10:13AM EDT | 25.00 | 63.18 | 61.90 | 65.20 | 0.00 | - | 1 | 153 | 62.55% |
| VST260116C00028000 | 2024-06-14 12:13PM EDT | 28.00 | 60.20 | 59.60 | 63.90 | 0.00 | - | 3 | 19 | 71.78% |
| VST260116C00030000 | 2024-05-31 12:11PM EDT | 30.00 | 70.10 | 57.50 | 62.00 | 0.00 | - | 12 | 61 | 67.82% |
| VST260116C00032000 | 2024-06-05 2:40PM EDT | 32.00 | 63.10 | 56.10 | 61.00 | 0.00 | - | 1 | 6 | 70.95% |
| VST260116C00035000 | 2024-06-10 1:21PM EDT | 35.00 | 57.42 | 53.90 | 58.00 | 0.00 | - | 1 | 29 | 68.31% |
| VST260116C00037000 | 2024-04-26 9:30AM EDT | 37.00 | 40.15 | 66.00 | 70.50 | 0.00 | - | 2 | 44 | 146.19% |
| VST260116C00040000 | 2024-06-07 10:09AM EDT | 40.00 | 51.50 | 51.10 | 53.60 | 0.00 | - | 2 | 23 | 68.20% |
| VST260116C00042000 | 2024-05-08 10:28AM EDT | 42.00 | 51.80 | 47.50 | 49.10 | 0.00 | - | 1 | 29 | 52.70% |
| VST260116C00045000 | 2024-06-25 11:50AM EDT | 45.00 | 50.20 | 48.10 | 50.90 | 0.00 | - | 50 | 79 | 70.46% |
| VST260116C00047000 | 2024-04-18 1:41PM EDT | 47.00 | 25.70 | 51.90 | 55.00 | 0.00 | - | 10 | 31 | 92.83% |
| VST260116C00050000 | 2024-06-26 2:10PM EDT | 50.00 | 43.30 | 44.70 | 45.60 | 0.00 | - | 1 | 927 | 64.92% |
| VST260116C00052500 | 2024-04-25 12:38PM EDT | 52.50 | 29.86 | 55.30 | 58.30 | 0.00 | - | 2 | 55 | 116.25% |
| VST260116C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 41.05 | 40.60 | 44.30 | 0.00 | - | 1 | 222 | 65.86% |
| VST260116C00057500 | 2024-04-10 9:33AM EDT | 57.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VST260116C00060000 | 2024-06-25 11:45AM EDT | 60.00 | 40.73 | 38.40 | 40.00 | 0.00 | - | 5 | 945 | 64.04% |
| VST260116C00062500 | 2024-05-23 3:56PM EDT | 62.50 | 42.99 | 35.50 | 38.10 | 0.00 | - | 4 | 24 | 60.50% |
| VST260116C00065000 | 2024-06-21 11:59AM EDT | 65.00 | 35.40 | 35.60 | 37.20 | 0.00 | - | 2 | 115 | 63.27% |
| VST260116C00067500 | 2024-06-25 11:45AM EDT | 67.50 | 36.45 | 34.20 | 35.50 | 0.00 | - | 1 | 17 | 62.26% |
| VST260116C00070000 | 2024-06-26 1:58PM EDT | 70.00 | 31.50 | 31.00 | 33.60 | 0.00 | - | 2 | 241 | 58.30% |
| VST260116C00072500 | 2024-06-04 10:16AM EDT | 72.50 | 31.40 | 30.80 | 32.30 | 0.00 | - | 9 | 8 | 59.49% |
| VST260116C00075000 | 2024-06-27 10:30AM EDT | 75.00 | 28.95 | 30.40 | 31.10 | 0.00 | - | 3 | 127 | 60.34% |
| VST260116C00077500 | 2024-06-25 11:44AM EDT | 77.50 | 31.38 | 27.70 | 31.70 | 0.00 | - | 2 | 9 | 60.37% |
| VST260116C00080000 | 2024-06-27 10:10AM EDT | 80.00 | 28.28 | 27.10 | 28.80 | +1.68 | +6.32% | 4 | 355 | 58.48% |
| VST260116C00082500 | 2024-06-17 2:32PM EDT | 82.50 | 24.70 | 27.00 | 28.40 | 0.00 | - | 7 | 10 | 60.37% |
| VST260116C00085000 | 2024-06-24 10:53AM EDT | 85.00 | 27.37 | 26.00 | 27.50 | 0.00 | - | 1 | 112 | 60.35% |
| VST260116C00087500 | 2024-06-26 3:52PM EDT | 87.50 | 24.44 | 24.90 | 26.70 | 0.00 | - | 2 | 8 | 60.24% |
| VST260116C00090000 | 2024-06-27 9:50AM EDT | 90.00 | 22.50 | 23.90 | 26.10 | 0.00 | - | 9 | 151 | 60.41% |
| VST260116C00092500 | 2024-06-14 9:51AM EDT | 92.50 | 22.46 | 23.00 | 23.90 | 0.00 | - | 20 | 25 | 58.70% |
| VST260116C00095000 | 2024-06-26 2:21PM EDT | 95.00 | 21.50 | 22.00 | 22.90 | 0.00 | - | 1 | 27 | 58.25% |
| VST260116C00097500 | 2024-06-18 9:58AM EDT | 97.50 | 20.30 | 21.20 | 22.00 | 0.00 | - | 2 | 5 | 58.08% |
| VST260116C00100000 | 2024-06-26 11:08AM EDT | 100.00 | 21.10 | 20.40 | 21.20 | 0.00 | - | 9 | 137 | 57.97% |
| VST260116C00105000 | 2024-06-25 2:10PM EDT | 105.00 | 20.56 | 18.80 | 20.80 | 0.00 | - | 6 | 136 | 58.92% |
| VST260116C00110000 | 2024-06-25 2:20PM EDT | 110.00 | 19.66 | 17.50 | 18.30 | 0.00 | - | 12 | 37 | 57.54% |
| VST260116C00115000 | 2024-06-26 3:49PM EDT | 115.00 | 15.90 | 16.20 | 17.80 | 0.00 | - | 38 | 828 | 58.23% |
| VST260116C00120000 | 2024-06-26 3:55PM EDT | 120.00 | 14.60 | 15.00 | 16.30 | 0.00 | - | 16 | 121 | 57.68% |
| VST260116C00125000 | 2024-06-04 12:21PM EDT | 125.00 | 13.20 | 13.70 | 16.30 | 0.00 | - | 1 | 2 | 58.55% |
| VST260116C00130000 | 2024-06-27 10:41AM EDT | 130.00 | 12.20 | 12.70 | 14.80 | 0.00 | - | 13 | 63 | 57.86% |
| VST260116C00135000 | 2024-06-27 10:50AM EDT | 135.00 | 11.00 | 11.90 | 12.60 | 0.00 | - | 4 | 2 | 56.40% |
| VST260116C00140000 | 2024-06-25 2:15PM EDT | 140.00 | 12.15 | 11.10 | 12.10 | 0.00 | - | 3 | 293 | 56.77% |
| VST260116C00150000 | 2024-06-26 2:22PM EDT | 150.00 | 9.50 | 9.60 | 10.10 | 0.00 | - | 30 | 40 | 56.00% |
| VST260116C00155000 | 2024-06-27 12:35PM EDT | 155.00 | 8.30 | 8.90 | 9.90 | 0.00 | - | 1 | 89 | 56.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST260116P00018000 | 2023-11-15 2:44PM EDT | 18.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 105.27% |
| VST260116P00020000 | 2024-02-29 11:17AM EDT | 20.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | - | 1 | 73.49% |
| VST260116P00023000 | 2024-04-19 12:05PM EDT | 23.00 | 0.75 | 0.10 | 1.80 | 0.00 | - | 1 | 3 | 69.31% |
| VST260116P00025000 | 2024-06-10 2:47PM EDT | 25.00 | 0.80 | 0.45 | 5.00 | 0.00 | - | 1 | 25 | 86.06% |
| VST260116P00028000 | 2024-01-16 2:24PM EDT | 28.00 | 1.75 | 1.10 | 1.30 | 0.00 | - | 20 | 0 | 63.01% |
| VST260116P00030000 | 2024-05-02 10:05AM EDT | 30.00 | 1.25 | 0.35 | 2.35 | 0.00 | - | 1 | 119 | 61.26% |
| VST260116P00032000 | 2024-01-17 3:02PM EDT | 32.00 | 2.65 | 1.75 | 1.95 | 0.00 | - | 40 | 165 | 62.90% |
| VST260116P00035000 | 2024-06-14 11:13AM EDT | 35.00 | 1.99 | 1.80 | 2.25 | 0.00 | - | 1 | 82 | 59.44% |
| VST260116P00037000 | 2024-06-07 11:39AM EDT | 37.00 | 2.28 | 2.05 | 2.40 | 0.00 | - | 6 | 7 | 57.87% |
| VST260116P00040000 | 2024-06-25 10:19AM EDT | 40.00 | 2.50 | 2.60 | 3.00 | 0.00 | - | 1 | 42 | 57.36% |
| VST260116P00042000 | 2024-05-31 10:17AM EDT | 42.00 | 2.10 | 2.95 | 3.30 | 0.00 | - | 4 | 58 | 56.42% |
| VST260116P00045000 | 2024-06-04 11:06AM EDT | 45.00 | 3.25 | 3.60 | 3.90 | 0.00 | - | 1 | 4 | 55.60% |
| VST260116P00047000 | 2024-04-18 10:29AM EDT | 47.00 | 4.90 | 2.55 | 3.00 | 0.00 | - | 16 | 126 | 48.76% |
| VST260116P00050000 | 2024-06-20 3:46PM EDT | 50.00 | 5.10 | 4.80 | 5.30 | 0.00 | - | 5 | 214 | 54.82% |
| VST260116P00052500 | 2024-04-25 10:27AM EDT | 52.50 | 6.70 | 3.10 | 3.60 | 0.00 | - | 2 | 43 | 44.86% |
| VST260116P00055000 | 2024-06-20 11:33AM EDT | 55.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 1 | 81 | 53.05% |
| VST260116P00057500 | 2024-06-20 11:33AM EDT | 57.50 | 7.20 | 6.90 | 7.80 | 0.00 | - | 1 | 8 | 53.54% |
| VST260116P00060000 | 2024-06-20 11:33AM EDT | 60.00 | 8.00 | 7.70 | 8.10 | 0.00 | - | 10 | 53 | 52.03% |
| VST260116P00062500 | 2024-06-27 12:21PM EDT | 62.50 | 9.00 | 8.60 | 10.00 | 0.00 | - | 25 | 29 | 53.27% |
| VST260116P00065000 | 2024-06-12 10:16AM EDT | 65.00 | 8.85 | 9.50 | 10.90 | 0.00 | - | 2 | 11 | 52.64% |
| VST260116P00070000 | 2024-06-26 1:21PM EDT | 70.00 | 12.10 | 11.50 | 12.20 | 0.00 | - | 42 | 56 | 50.61% |
| VST260116P00072500 | 2024-05-02 2:12PM EDT | 72.50 | 12.60 | 8.90 | 10.20 | 0.00 | - | 2 | 6 | 42.60% |
| VST260116P00075000 | 2024-06-24 10:35AM EDT | 75.00 | 14.00 | 13.70 | 14.20 | 0.00 | - | 1 | 72 | 50.14% |
| VST260116P00077500 | 2024-05-21 2:13PM EDT | 77.50 | 11.60 | 15.10 | 16.30 | 0.00 | - | 2 | 3 | 50.57% |
| VST260116P00080000 | 2024-06-25 11:38AM EDT | 80.00 | 16.10 | 16.00 | 18.30 | 0.00 | - | 16 | 26 | 50.71% |
| VST260116P00082500 | 2024-06-25 11:38AM EDT | 82.50 | 17.00 | 17.30 | 18.30 | 0.00 | - | 1 | 62 | 49.98% |
| VST260116P00085000 | 2024-06-27 1:29PM EDT | 85.00 | 19.10 | 18.60 | 19.30 | 0.00 | - | 1 | 107 | 48.80% |
| VST260116P00087500 | 2024-06-20 1:09PM EDT | 87.50 | 21.16 | 19.90 | 20.70 | 0.00 | - | 2 | 3 | 48.51% |
| VST260116P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 23.17 | 21.30 | 23.60 | 0.00 | - | 8 | 27 | 51.69% |
| VST260116P00092500 | 2024-05-23 1:07PM EDT | 92.50 | 17.60 | 23.40 | 24.30 | 0.00 | - | 2 | 3 | 49.52% |
| VST260116P00095000 | 2024-06-05 1:28PM EDT | 95.00 | 21.90 | 24.30 | 25.00 | 0.00 | - | 15 | 40 | 47.30% |
| VST260116P00097500 | 2024-06-04 12:41PM EDT | 97.50 | 24.60 | 25.80 | 28.50 | 0.00 | - | 20 | 20 | 51.50% |
| VST260116P00100000 | 2024-05-28 10:50AM EDT | 100.00 | 19.20 | 27.60 | 28.20 | 0.00 | - | 14 | 15 | 46.83% |
| VST260116P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 30.52 | 30.60 | 31.50 | 0.00 | - | 20 | 20 | 46.24% |
| VST260116P00110000 | 2024-05-29 1:56PM EDT | 110.00 | 25.50 | 34.00 | 35.00 | 0.00 | - | 6 | 12 | 45.80% |
| VST260116P00120000 | 2024-06-04 12:21PM EDT | 120.00 | 39.80 | 41.20 | 43.20 | 0.00 | - | 1 | 1 | 46.85% |
| VST260116P00140000 | 2024-05-28 1:43PM EDT | 140.00 | 43.42 | 57.10 | 59.00 | 0.00 | - | 1 | 1 | 44.67% |
© 2024 Yahoo. All rights reserved.