$149.66
11.798.55%
al cierre: -
$150.40
0.740.49%
After hour: 7:58 PM EDT
Comments
Loading...
Vistra (NYSE:VST) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Vistra a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Vistra..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price57.58Dec 31, 2024
Change
00%
Bid68.5
Ask70.6
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price53Dec 27, 2024
Change
00%
Bid63.6
Ask65.9
volume0
Intrest11
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price48.93Dec 27, 2024
Change
00%
Bid57.95
Ask60.65
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid53.45
Ask55.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask50.7
volume0
Intrest0
Strike
100
100
Last Price0.16Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid43.4
Ask46.1
volume0
Intrest0
Strike
105
105
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest32
Last Price-
Change
-
Bid41.8
Ask44.6
volume0
Intrest0
Strike
106
106
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid41.4
Ask43.6
volume0
Intrest0
Strike
107
107
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price-
Change
-
Bid39.8
Ask42.9
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid39.4
Ask42.5
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask41
volume0
Intrest0
Strike
110
110
Last Price0.33Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid37.45
Ask39.95
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask39.15
volume0
Intrest0
Strike
112
112
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest190
Last Price-
Change
-
Bid35.4
Ask37.85
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.85
Ask36.8
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.2Jan 02, 2025
Change
9.236.8%
Bid32.85
Ask35.65
volume1
Intrest1
Strike
115
115
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest25
Last Price-
Change
-
Bid31.85
Ask34.65
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price22.52Jan 02, 2025
Change
1.185.53%
Bid31.1
Ask33.7
volume1
Intrest1
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask32.7
volume0
Intrest0
Strike
118
118
Last Price0.09Dec 30, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Last Price20.62Dec 27, 2024
Change
00%
Bid29.1
Ask31.7
volume0
Intrest1
Strike
119
119
Last Price0.01Jan 02, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume4
Intrest15
Last Price17.9Dec 31, 2024
Change
00%
Bid28
Ask30.65
volume0
Intrest2
Strike
120
120
Last Price0.01Jan 02, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2
Intrest542
Last Price-
Change
-
Bid27.55
Ask29.8
volume0
Intrest0
Strike
121
121
Last Price0.01Jan 02, 2025
Change
0.1995%
Bid-
Ask0.52
volume1
Intrest18
Last Price18.4Dec 30, 2024
Change
00%
Bid26.55
Ask28.6
volume0
Intrest11
Strike
122
122
Last Price0.02Jan 02, 2025
Change
0.0880%
Bid-
Ask0.04
volume51
Intrest210
Last Price-
Change
-
Bid25.55
Ask27.6
volume0
Intrest0
Strike
123
123
Last Price0.14Dec 30, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest27
Last Price16.19Dec 27, 2024
Change
00%
Bid24.5
Ask26.6
volume0
Intrest3
Strike
124
124
Last Price0.12Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price13.93Dec 31, 2024
Change
00%
Bid22.85
Ask25.85
volume0
Intrest4
Strike
125
125
Last Price0.02Jan 02, 2025
Change
0.0777.78%
Bid0.01
Ask0.03
volume63
Intrest379
Last Price21.25Jan 02, 2025
Change
9.377.82%
Bid22.05
Ask24.4
volume1
Intrest2
Strike
126
126
Last Price0.14Dec 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest136
Last Price-
Change
-
Bid20.8
Ask23.9
volume0
Intrest0
Strike
127
127
Last Price0.05Jan 02, 2025
Change
0.0861.54%
Bid-
Ask0.25
volume2
Intrest176
Last Price-
Change
-
Bid19.9
Ask22.65
volume0
Intrest0
Strike
128
128
Last Price0.03Jan 02, 2025
Change
0.1785%
Bid0.01
Ask0.06
volume17
Intrest378
Last Price-
Change
-
Bid18.8
Ask22
volume0
Intrest0
Strike
129
129
Last Price0.05Jan 02, 2025
Change
0.2482.76%
Bid-
Ask0.25
volume10
Intrest276
Last Price7.74Dec 31, 2024
Change
00%
Bid17.9
Ask20.95
volume0
Intrest9
Strike
130
130
Last Price0.04Jan 02, 2025
Change
0.3188.57%
Bid0.03
Ask0.05
volume140
Intrest247
Last Price8.1Dec 31, 2024
Change
00%
Bid16.8
Ask20
volume0
Intrest1
Strike
131
131
Last Price0.15Jan 02, 2025
Change
0.3570%
Bid-
Ask0.14
volume16
Intrest187
Last Price9.2Dec 30, 2024
Change
00%
Bid16.1
Ask18.65
volume0
Intrest3
Strike
132
132
Last Price0.2Jan 02, 2025
Change
0.4870.59%
Bid0.01
Ask0.19
volume71
Intrest360
Last Price11.2Dec 20, 2024
Change
00%
Bid15
Ask17.6
volume0
Intrest9
Strike
133
133
Last Price0.06Jan 02, 2025
Change
0.8393.26%
Bid0.01
Ask0.4
volume114
Intrest239
Last Price12.22Jan 02, 2025
Change
6.86127.99%
Bid13.85
Ask16.85
volume2
Intrest3
Strike
134
134
Last Price0.11Jan 02, 2025
Change
0.9189.22%
Bid0.05
Ask0.35
volume57
Intrest83
Last Price11.86Jan 02, 2025
Change
7.76189.27%
Bid14.3
Ask15.4
volume15
Intrest42
Strike
135
135
Last Price0.11Jan 02, 2025
Change
1.1991.54%
Bid0.05
Ask0.4
volume217
Intrest2608
Last Price10.99Jan 02, 2025
Change
6.94171.36%
Bid12.95
Ask15.1
volume6
Intrest22
Strike
136
136
Last Price0.13Jan 02, 2025
Change
1.6492.66%
Bid0.05
Ask0.68
volume100
Intrest196
Last Price11.64Jan 02, 2025
Change
8.04223.33%
Bid12
Ask14.1
volume14
Intrest24
Strike
137
137
Last Price0.09Jan 02, 2025
Change
2.1696%
Bid0.03
Ask0.1
volume89
Intrest166
Last Price9.65Jan 02, 2025
Change
7.22297.12%
Bid11.3
Ask12.45
volume34
Intrest50
Strike
138
138
Last Price0.13Jan 02, 2025
Change
2.5295.09%
Bid0.1
Ask0.53
volume273
Intrest144
Last Price9.86Jan 02, 2025
Change
7.76369.52%
Bid9.75
Ask11.45
volume40
Intrest46
Strike
139
139
Last Price0.35Jan 02, 2025
Change
2.9589.39%
Bid0.06
Ask0.59
volume52
Intrest56
Last Price9Jan 02, 2025
Change
7.4462.5%
Bid9.4
Ask10
volume406
Intrest550
Strike
140
140
Last Price0.18Jan 02, 2025
Change
3.8695.54%
Bid0.1
Ask0.26
volume335
Intrest379
Last Price8.07Jan 02, 2025
Change
6.71493.38%
Bid8.6
Ask9.4
volume30
Intrest122
Strike
141
141
Last Price0.2Jan 02, 2025
Change
4.295.45%
Bid0.15
Ask0.28
volume16
Intrest43
Last Price5.85Jan 02, 2025
Change
4.75431.82%
Bid6.8
Ask8.6
volume51
Intrest143
Strike
142
142
Last Price0.23Jan 02, 2025
Change
4.7795.4%
Bid0.23
Ask0.45
volume189
Intrest65
Last Price7.22Jan 02, 2025
Change
6.38759.52%
Bid6.7
Ask7.55
volume155
Intrest193
Strike
143
143
Last Price0.51Jan 02, 2025
Change
5.6491.71%
Bid0.29
Ask0.59
volume193
Intrest106
Last Price6.06Jan 02, 2025
Change
5.511001.82%
Bid5.6
Ask8
volume708
Intrest409
Strike
144
144
Last Price0.5Jan 02, 2025
Change
6.192.42%
Bid0.41
Ask0.67
volume129
Intrest88
Last Price5Jan 02, 2025
Change
4.53963.83%
Bid5.25
Ask5.55
volume332
Intrest409
Strike
145
145
Last Price0.75Jan 02, 2025
Change
7.1490.49%
Bid0.56
Ask0.75
volume262
Intrest153
Last Price4.05Jan 02, 2025
Change
3.751250%
Bid4.35
Ask4.85
volume304
Intrest169
Strike
146
146
Last Price0.85Jan 02, 2025
Change
5.9587.5%
Bid0.76
Ask0.95
volume101
Intrest152
Last Price3.79Jan 02, 2025
Change
3.39847.5%
Bid3.5
Ask6
volume571
Intrest1152
Strike
147
147
Last Price1.2Jan 02, 2025
Change
6.183.56%
Bid1.02
Ask1.28
volume432
Intrest51
Last Price2.95Jan 02, 2025
Change
2.791743.75%
Bid3
Ask3.5
volume339
Intrest314
Strike
148
148
Last Price1.75Jan 02, 2025
Change
6.6579.17%
Bid1.25
Ask1.62
volume31
Intrest12
Last Price2.54Jan 02, 2025
Change
2.391593.33%
Bid2.42
Ask2.78
volume347
Intrest92
Strike
149
149
Last Price3Jan 02, 2025
Change
7.4571.29%
Bid1.25
Ask2.31
volume15
Intrest9
Last Price2.15Jan 02, 2025
Change
21333.33%
Bid1.64
Ask2.15
volume822
Intrest293
Strike
150
150
Last Price2.41Jan 02, 2025
Change
10.4381.23%
Bid2.2
Ask2.56
volume50
Intrest41
Last Price1.12Jan 02, 2025
Change
1.051500%
Bid0.65
Ask1.24
volume359
Intrest192
Strike
152.5
152.5
Last Price3.6Jan 02, 2025
Change
9.4972.5%
Bid3.4
Ask4.95
volume16
Intrest4
Last Price0.31Jan 02, 2025
Change
0.24342.86%
Bid0.46
Ask0.7
volume419
Intrest161
Strike
155
155
Last Price5.65Jan 02, 2025
Change
11.7367.49%
Bid5.35
Ask6.1
volume3
Intrest13
Last Price0.31Jan 02, 2025
Change
0.26520%
Bid0.22
Ask0.32
volume260
Intrest45
Strike
157.5
157.5
Last Price15.05Dec 26, 2024
Change
00%
Bid7.5
Ask9.15
volume0
Intrest2
Last Price0.15Jan 02, 2025
Change
0.1200%
Bid0.1
Ask0.16
volume65
Intrest310
Strike
160
160
Last Price13Jan 02, 2025
Change
9.842.98%
Bid10
Ask11.75
volume1
Intrest0
Last Price0.01Jan 02, 2025
Change
0.2496%
Bid0.01
Ask0.26
volume106
Intrest33
Strike
162.5
162.5
Last Price23.1Jan 02, 2025
Change
2.59.77%
Bid12
Ask14.5
volume1
Intrest2
Last Price0.05Jan 02, 2025
Change
0.0964.29%
Bid-
Ask0.1
volume12
Intrest2530
Strike
165
165
Last Price20.74Dec 16, 2024
Change
00%
Bid14.55
Ask17.2
volume0
Intrest1
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
167.5
167.5
Last Price17.6Nov 25, 2024
Change
00%
Bid16.65
Ask19.8
volume0
Intrest1
Last Price0.01Jan 02, 2025
Change
0.0480%
Bid-
Ask0.41
volume1
Intrest95
Strike
170
170
Last Price-
Change
-
Bid19.3
Ask22.15
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
172.5
172.5
Last Price21.5Dec 09, 2024
Change
00%
Bid21.8
Ask24.75
volume0
Intrest0
Last Price0.37Dec 26, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
175
175
Last Price30.2Dec 16, 2024
Change
00%
Bid24
Ask27.25
volume0
Intrest0
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Strike
177.5
177.5
Last Price29.9Dec 09, 2024
Change
00%
Bid26.55
Ask29.1
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest81
Strike
180
180
Last Price-
Change
-
Bid29
Ask32.25
volume0
Intrest0
Last Price0.35Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
182.5
182.5
Last Price-
Change
-
Bid31.95
Ask33.95
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
185
185
Last Price-
Change
-
Bid34.35
Ask37.25
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
190
190
Last Price-
Change
-
Bid39.15
Ask42.25
volume0
Intrest0
Last Price0.45Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
195
195
Last Price-
Change
-
Bid44
Ask47.25
volume0
Intrest0
Last Price0.65Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest170
Strike
200
200
Last Price-
Change
-
Bid49
Ask51.6
volume0
Intrest0
Last Price0.75Dec 03, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
205
205
Last Price-
Change
-
Bid53.9
Ask57.15
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest21
Strike
210
210
Last Price-
Change
-
Bid59.05
Ask61.55
volume0
Intrest0