Singapore markets open in 4 hours 53 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
61,040.91 -957.11 (-1.54%) CMC Crypto 200
1,265.64 -18.14 (-1.41%)
Vistra Corp. (VST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628C00090000 | 2024-06-26 3:45PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.45 | -1.07 | -72.79% | 1,003 | 3,212 | 54.49% |
| VST240705C00090000 | 2024-06-26 3:42PM EDT | 2024-07-05 | 1.25 | 1.25 | 1.35 | -1.36 | -52.11% | 175 | 274 | 50.02% |
| VST240712C00090000 | 2024-06-26 3:44PM EDT | 2024-07-12 | 2.30 | 2.20 | 2.40 | -1.70 | -42.50% | 74 | 233 | 53.20% |
| VST240719C00090000 | 2024-06-26 2:32PM EDT | 2024-07-19 | 3.00 | 3.10 | 3.20 | -1.55 | -34.07% | 62 | 1,733 | 54.91% |
| VST240726C00090000 | 2024-06-21 12:24PM EDT | 2024-07-26 | 4.90 | 3.80 | 4.70 | 0.00 | - | 11 | 13 | 59.60% |
| VST240816C00090000 | 2024-06-26 3:00PM EDT | 2024-08-16 | 6.40 | 6.10 | 6.40 | -1.26 | -16.45% | 37 | 1,485 | 61.62% |
| VST240920C00090000 | 2024-06-26 10:48AM EDT | 2024-09-20 | 9.73 | 8.20 | 8.50 | +0.21 | +2.21% | 27 | 85 | 60.21% |
| VST241018C00090000 | 2024-06-26 3:16PM EDT | 2024-10-18 | 9.80 | 9.70 | 10.00 | -1.18 | -10.75% | 27 | 1,611 | 60.16% |
| VST241220C00090000 | 2024-06-25 12:02PM EDT | 2024-12-20 | 14.50 | 12.60 | 13.00 | +1.43 | +10.94% | 4 | 175 | 60.72% |
| VST250117C00090000 | 2024-06-26 2:23PM EDT | 2025-01-17 | 13.40 | 13.50 | 13.90 | -1.23 | -8.41% | 3 | 1,666 | 59.96% |
| VST250417C00090000 | 2024-06-26 2:52PM EDT | 2025-04-17 | 17.10 | 16.50 | 16.90 | -1.70 | -9.04% | 57 | 122 | 59.85% |
| VST251219C00090000 | 2024-06-17 3:24PM EDT | 2025-12-19 | 21.29 | 20.90 | 24.40 | 0.00 | - | 2 | 14 | 58.90% |
| VST260116C00090000 | 2024-06-26 2:22PM EDT | 2026-01-16 | 23.40 | 23.10 | 23.70 | -2.10 | -8.24% | 30 | 113 | 59.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240628P00090000 | 2024-06-26 2:57PM EDT | 2024-06-28 | 4.27 | 4.10 | 4.40 | +1.27 | +42.33% | 13 | 257 | 48.73% |
| VST240705P00090000 | 2024-06-26 2:57PM EDT | 2024-07-05 | 5.02 | 5.00 | 5.20 | -1.58 | -23.94% | 12 | 38 | 45.70% |
| VST240712P00090000 | 2024-06-26 3:40PM EDT | 2024-07-12 | 6.20 | 5.90 | 6.20 | +0.40 | +6.90% | 20 | 35 | 50.17% |
| VST240719P00090000 | 2024-06-26 3:49PM EDT | 2024-07-19 | 6.80 | 6.70 | 6.90 | +0.90 | +15.25% | 15 | 1,262 | 50.66% |
| VST240726P00090000 | 2024-06-20 11:22AM EDT | 2024-07-26 | 6.95 | 6.00 | 7.60 | 0.00 | - | 1 | 8 | 51.83% |
| VST240816P00090000 | 2024-06-26 3:03PM EDT | 2024-08-16 | 9.30 | 9.30 | 9.60 | +1.00 | +12.05% | 61 | 2,062 | 54.55% |
| VST241018P00090000 | 2024-06-26 3:17PM EDT | 2024-10-18 | 12.50 | 12.30 | 12.60 | -0.30 | -2.34% | 7 | 710 | 52.33% |
| VST241220P00090000 | 2024-06-20 9:50AM EDT | 2024-12-20 | 13.60 | 14.70 | 15.00 | -0.50 | -3.55% | 1 | 112 | 52.10% |
| VST250117P00090000 | 2024-06-26 2:48PM EDT | 2025-01-17 | 15.60 | 15.40 | 15.70 | +0.40 | +2.63% | 1 | 143 | 51.15% |
| VST250417P00090000 | 2024-06-11 1:03PM EDT | 2025-04-17 | 15.80 | 17.50 | 18.30 | 0.00 | - | 18 | 19 | 50.33% |
| VST251219P00090000 | 2024-06-21 10:34AM EDT | 2025-12-19 | 22.50 | 21.70 | 22.40 | 0.00 | - | 34 | 35 | 48.14% |
| VST260116P00090000 | 2024-06-25 11:37AM EDT | 2026-01-16 | 21.24 | 22.00 | 22.70 | -0.29 | -1.35% | 4 | 19 | 47.66% |
© 2024 Yahoo. All rights reserved.