Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,477.90 +8.60 (+0.16%) Dow
39,127.80 +15.64 (+0.04%) Nasdaq
17,805.16 +87.50 (+0.49%) Bitcoin USD
60,968.46 -1,040.37 (-1.68%) CMC Crypto 200
1,264.93 -18.86 (-1.47%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:70.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240705C00070000 | 2024-06-17 3:22PM EDT | 2024-07-05 | 14.32 | 16.00 | 17.20 | 0.00 | - | - | 5 | 101.76% |
| VST240719C00070000 | 2024-06-26 2:18PM EDT | 2024-07-19 | 16.30 | 16.50 | 17.20 | -0.30 | -1.81% | 4 | 1,233 | 71.88% |
| VST240726C00070000 | 2024-06-24 2:12PM EDT | 2024-07-26 | 20.48 | 16.70 | 17.20 | 0.00 | - | 1 | 1 | 65.28% |
| VST240802C00070000 | 2024-06-17 3:49PM EDT | 2024-08-02 | 15.99 | 17.10 | 19.00 | 0.00 | - | - | 1 | 76.27% |
| VST240816C00070000 | 2024-06-26 1:20PM EDT | 2024-08-16 | 18.66 | 18.20 | 18.50 | -2.44 | -11.56% | 5 | 397 | 68.77% |
| VST241018C00070000 | 2024-06-13 10:31AM EDT | 2024-10-18 | 20.20 | 20.60 | 21.00 | 0.00 | - | 8 | 206 | 64.10% |
| VST241220C00070000 | 2024-06-24 11:24AM EDT | 2024-12-20 | 24.70 | 22.80 | 23.50 | 0.00 | - | 2 | 142 | 64.16% |
| VST250117C00070000 | 2024-06-26 1:30PM EDT | 2025-01-17 | 24.30 | 23.70 | 24.10 | -1.70 | -6.54% | 2 | 769 | 63.29% |
| VST250417C00070000 | 2024-06-25 2:28PM EDT | 2025-04-17 | 28.70 | 26.10 | 26.60 | -0.10 | -0.35% | 4 | 8 | 62.63% |
| VST251219C00070000 | 2024-06-17 1:53PM EDT | 2025-12-19 | 29.00 | 31.40 | 32.00 | 0.00 | - | 35 | 46 | 62.03% |
| VST260116C00070000 | 2024-06-26 1:58PM EDT | 2026-01-16 | 31.50 | 31.80 | 32.40 | -1.80 | -5.41% | 2 | 239 | 61.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00070000 | 2024-06-24 10:43AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 155 | 98.44% |
| VST240705P00070000 | 2024-06-26 3:10PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 261 | 62.89% |
| VST240712P00070000 | 2024-06-26 1:24PM EDT | 2024-07-12 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 27 | 58.98% |
| VST240719P00070000 | 2024-06-26 3:46PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 101 | 765 | 56.49% |
| VST240726P00070000 | 2024-06-26 2:31PM EDT | 2024-07-26 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 10 | 92 | 56.98% |
| VST240802P00070000 | 2024-06-26 3:09PM EDT | 2024-08-02 | 0.99 | 0.95 | 1.05 | +0.14 | +16.47% | 7 | 159 | 57.89% |
| VST240816P00070000 | 2024-06-26 1:05PM EDT | 2024-08-16 | 1.75 | 1.70 | 1.80 | +0.21 | +13.64% | 17 | 902 | 60.06% |
| VST240920P00070000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 2.90 | 2.80 | 3.00 | 0.00 | - | 7 | 7 | 57.10% |
| VST241018P00070000 | 2024-06-25 9:50AM EDT | 2024-10-18 | 3.00 | 3.60 | 3.90 | -0.85 | -22.08% | 5 | 3,774 | 55.96% |
| VST241220P00070000 | 2024-06-21 1:05PM EDT | 2024-12-20 | 5.80 | 5.50 | 5.80 | 0.00 | - | 10 | 57 | 55.59% |
| VST250117P00070000 | 2024-06-12 11:55AM EDT | 2025-01-17 | 5.20 | 6.00 | 6.30 | 0.00 | - | 2 | 1,358 | 54.18% |
| VST250417P00070000 | 2024-06-20 11:33AM EDT | 2025-04-17 | 7.80 | 7.80 | 8.20 | 0.00 | - | 79 | 364 | 52.78% |
| VST251219P00070000 | 2024-06-20 11:53AM EDT | 2025-12-19 | 11.70 | 11.70 | 12.30 | 0.00 | - | 10 | 96 | 50.84% |
| VST260116P00070000 | 2024-06-26 1:21PM EDT | 2026-01-16 | 12.10 | 11.90 | 12.50 | +0.30 | +2.54% | 42 | 23 | 50.15% |
© 2024 Yahoo. All rights reserved.