$150.44
-12.74-7.81%
近くで: -
$150.71
0.270.18%
時間外: Feb 21, 7:58 PM EDT
Comments
Loading...
Vistra (NYSE:VST) 株価情報, オプションチェーン
オプションチェーンは、Vistraの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Vistraの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price76.93Feb 21, 2025
Change
14.4215.79%
Bid74.65
Ask77.15
volume3
Intrest5
Strike
75
75
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest349
Last Price76Jan 03, 2025
Change
00%
Bid69.65
Ask72.15
volume0
Intrest1
Strike
80
80
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest679
Last Price75.3Dec 06, 2024
Change
00%
Bid64.5
Ask67.15
volume0
Intrest3
Strike
85
85
Last Price0.06Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price78.5Jan 30, 2025
Change
00%
Bid59.35
Ask62.1
volume0
Intrest2
Strike
90
90
Last Price0.15Jan 29, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest36
Last Price61.79Feb 21, 2025
Change
15.5820.14%
Bid54
Ask57.5
volume2
Intrest15
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest190
Last Price48.68Feb 21, 2025
Change
15.9224.64%
Bid49.6
Ask51.9
volume46
Intrest233
Strike
100
100
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest583
Last Price46.27Feb 21, 2025
Change
10.3618.29%
Bid44.2
Ask47.1
volume11
Intrest35
Strike
105
105
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest246
Last Price-
Change
-
Bid43.4
Ask46.15
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Last Price-
Change
-
Bid42.4
Ask45.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price61.57Feb 18, 2025
Change
00%
Bid41.6
Ask44.15
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price60.67Feb 18, 2025
Change
00%
Bid40.35
Ask43.15
volume0
Intrest1
Strike
109
109
Last Price0.16Feb 03, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest25
Last Price39.83Feb 21, 2025
Change
14.827.09%
Bid39.75
Ask41.9
volume68
Intrest239
Strike
110
110
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume3
Intrest682
Last Price58.08Feb 18, 2025
Change
00%
Bid38.5
Ask41.15
volume0
Intrest2
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Last Price57.18Feb 18, 2025
Change
00%
Bid37.35
Ask40.2
volume0
Intrest2
Strike
112
112
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid36.3
Ask39.15
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price56.17Feb 18, 2025
Change
00%
Bid35.35
Ask38.1
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price47.1Feb 21, 2025
Change
0.581.22%
Bid34.65
Ask37
volume3
Intrest40
Strike
115
115
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest749
Last Price-
Change
-
Bid33.4
Ask36.15
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid32.55
Ask35.05
volume0
Intrest0
Strike
117
117
Last Price0.95Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price57.8Feb 05, 2025
Change
00%
Bid31.4
Ask34.15
volume0
Intrest2
Strike
118
118
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest10
Last Price-
Change
-
Bid30.4
Ask33.15
volume0
Intrest0
Strike
119
119
Last Price1.17Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price30.82Feb 21, 2025
Change
15.1833%
Bid29.55
Ask31.9
volume6
Intrest80
Strike
120
120
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest1574
Last Price-
Change
-
Bid28.55
Ask31.15
volume0
Intrest0
Strike
121
121
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Last Price-
Change
-
Bid27.2
Ask30.45
volume0
Intrest0
Strike
122
122
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid26.45
Ask29.05
volume0
Intrest0
Strike
123
123
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid25.6
Ask28.15
volume0
Intrest0
Strike
124
124
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price43.95Feb 19, 2025
Change
00%
Bid24.5
Ask27.15
volume0
Intrest53
Strike
125
125
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.1
volume74
Intrest1248
Last Price-
Change
-
Bid23.6
Ask26.1
volume0
Intrest0
Strike
126
126
Last Price0.13Feb 21, 2025
Change
0.2666.67%
Bid-
Ask1.27
volume4
Intrest5
Last Price-
Change
-
Bid22.85
Ask25
volume0
Intrest0
Strike
127
127
Last Price0.68Jan 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid21.75
Ask23.9
volume0
Intrest0
Strike
128
128
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price38Feb 10, 2025
Change
00%
Bid20
Ask22.65
volume0
Intrest10
Strike
129
129
Last Price0.25Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price21.1Feb 21, 2025
Change
11.7435.75%
Bid20.05
Ask20.9
volume393
Intrest104
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.03
volume130
Intrest1391
Last Price-
Change
-
Bid18.05
Ask20.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price30.55Feb 03, 2025
Change
00%
Bid17.05
Ask20.15
volume0
Intrest1
Strike
132
132
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price40.5Feb 07, 2025
Change
00%
Bid16.9
Ask19.15
volume0
Intrest1
Strike
133
133
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid0.01
Ask0.11
volume10
Intrest27
Last Price34.15Feb 11, 2025
Change
00%
Bid15.8
Ask17.75
volume0
Intrest1
Strike
134
134
Last Price0.35Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Last Price15.3Feb 21, 2025
Change
12.2344.42%
Bid15.05
Ask15.95
volume70
Intrest407
Strike
135
135
Last Price0.15Feb 21, 2025
Change
0.12400%
Bid-
Ask0.15
volume203
Intrest1035
Last Price-
Change
-
Bid13.85
Ask16
volume0
Intrest0
Strike
136
136
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.07
volume2
Intrest104
Last Price-
Change
-
Bid12.9
Ask15.05
volume0
Intrest0
Strike
137
137
Last Price0.17Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price30.3Feb 19, 2025
Change
00%
Bid11.35
Ask13.85
volume0
Intrest15
Strike
138
138
Last Price0.36Feb 20, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest1178
Last Price32.45Feb 07, 2025
Change
00%
Bid10.9
Ask13.15
volume0
Intrest1
Strike
139
139
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.95
volume5
Intrest100
Last Price7.65Feb 21, 2025
Change
14.8766.03%
Bid10.15
Ask10.85
volume70
Intrest525
Strike
140
140
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.1
volume41
Intrest1286
Last Price29.4Feb 04, 2025
Change
00%
Bid8.05
Ask11.4
volume0
Intrest3
Strike
141
141
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.04
volume14
Intrest86
Last Price-
Change
-
Bid7.85
Ask10.25
volume0
Intrest0
Strike
142
142
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid0.01
Ask0.32
volume9
Intrest105
Last Price18.2Feb 20, 2025
Change
00%
Bid6.15
Ask9.3
volume0
Intrest5
Strike
143
143
Last Price0.09Feb 21, 2025
Change
0.2976.32%
Bid-
Ask0.2
volume27
Intrest278
Last Price7.65Feb 21, 2025
Change
12.5862.18%
Bid5.25
Ask7.95
volume1
Intrest1
Strike
144
144
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume130
Intrest195
Last Price5.25Feb 21, 2025
Change
12.9371.12%
Bid4.65
Ask5.8
volume339
Intrest747
Strike
145
145
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume125
Intrest2186
Last Price4Feb 21, 2025
Change
18.682.3%
Bid4.1
Ask5.05
volume6
Intrest4
Strike
146
146
Last Price0.04Feb 21, 2025
Change
0.1275%
Bid-
Ask0.05
volume37
Intrest90
Last Price3.35Feb 21, 2025
Change
18.1884.44%
Bid3.05
Ask4.15
volume5
Intrest8
Strike
147
147
Last Price0.04Feb 21, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume28
Intrest75
Last Price2.42Feb 21, 2025
Change
8.1877.17%
Bid2.05
Ask2.97
volume57
Intrest39
Strike
148
148
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid0.01
Ask0.54
volume640
Intrest321
Last Price2.1Feb 21, 2025
Change
14.9187.65%
Bid1.19
Ask2.39
volume58
Intrest12
Strike
149
149
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.73
volume26
Intrest21
Last Price1.01Feb 21, 2025
Change
12.9292.75%
Bid0.2
Ask1.01
volume455
Intrest2109
Strike
150
150
Last Price0.17Feb 21, 2025
Change
0.0321.43%
Bid0.01
Ask0.29
volume10289
Intrest7205
Last Price0.01Feb 21, 2025
Change
10.6999.91%
Bid-
Ask0.09
volume297
Intrest59
Strike
152.5
152.5
Last Price2.17Feb 21, 2025
Change
2.031450%
Bid1.7
Ask2.52
volume5091
Intrest2930
Last Price0.01Feb 21, 2025
Change
7.4999.87%
Bid-
Ask0.25
volume170
Intrest1728
Strike
155
155
Last Price4.27Feb 21, 2025
Change
4.011542.31%
Bid3.65
Ask5.1
volume1407
Intrest1769
Last Price0.01Feb 21, 2025
Change
6.6699.85%
Bid-
Ask0.04
volume491
Intrest142
Strike
157.5
157.5
Last Price6.3Feb 21, 2025
Change
5.741025%
Bid6.75
Ask7.55
volume879
Intrest1162
Last Price0.01Feb 21, 2025
Change
4.1899.76%
Bid-
Ask0.01
volume826
Intrest2605
Strike
160
160
Last Price9.6Feb 21, 2025
Change
8.45734.78%
Bid9.2
Ask10
volume862
Intrest2681
Last Price0.05Feb 21, 2025
Change
2.6698.15%
Bid-
Ask0.01
volume690
Intrest726
Strike
162.5
162.5
Last Price11.78Feb 21, 2025
Change
9.58435.45%
Bid10.65
Ask12.75
volume323
Intrest1374
Last Price0.01Feb 21, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume799
Intrest3529
Strike
165
165
Last Price13.46Feb 21, 2025
Change
10.03292.42%
Bid13.9
Ask15.75
volume312
Intrest2236
Last Price0.02Feb 21, 2025
Change
0.7997.53%
Bid-
Ask0.08
volume330
Intrest595
Strike
167.5
167.5
Last Price17.17Feb 21, 2025
Change
12.02233.4%
Bid16.3
Ask18.3
volume125
Intrest581
Last Price0.01Feb 21, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume715
Intrest5402
Strike
170
170
Last Price19.2Feb 21, 2025
Change
11.82160.16%
Bid18.75
Ask20.1
volume240
Intrest1160
Last Price0.02Feb 21, 2025
Change
0.2191.3%
Bid-
Ask0.1
volume395
Intrest1854
Strike
172.5
172.5
Last Price22.31Feb 21, 2025
Change
13.07141.45%
Bid20.7
Ask23.1
volume73
Intrest265
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid0.01
Ask0.03
volume270
Intrest3035
Strike
175
175
Last Price24.45Feb 21, 2025
Change
12.7108.09%
Bid23.8
Ask25.2
volume25
Intrest711
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid-
Ask0.04
volume27
Intrest1366
Strike
177.5
177.5
Last Price27.73Feb 21, 2025
Change
13.94101.09%
Bid25.65
Ask27.85
volume7
Intrest152
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume316
Intrest3584
Strike
180
180
Last Price29.76Feb 21, 2025
Change
12.2670.06%
Bid27.9
Ask30.6
volume23
Intrest3129
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume11
Intrest812
Strike
182.5
182.5
Last Price19.95Feb 20, 2025
Change
00%
Bid30.35
Ask33.1
volume0
Intrest7
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume81
Intrest2353
Strike
185
185
Last Price23.04Feb 20, 2025
Change
00%
Bid32.85
Ask35.35
volume0
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume19
Intrest477
Strike
187.5
187.5
Last Price23.9Feb 20, 2025
Change
00%
Bid35.35
Ask38.1
volume0
Intrest365
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume181
Intrest3209
Strike
190
190
Last Price31.45Feb 21, 2025
Change
4.8818.37%
Bid37.85
Ask40.35
volume1
Intrest51
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.08
volume11
Intrest900
Strike
192.5
192.5
Last Price30.7Feb 20, 2025
Change
00%
Bid40.35
Ask43.1
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest4269
Strike
195
195
Last Price33.39Feb 20, 2025
Change
00%
Bid42.9
Ask45.35
volume0
Intrest20
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
197.5
197.5
Last Price-
Change
-
Bid45.35
Ask48.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest5483
Strike
200
200
Last Price41.33Feb 21, 2025
Change
2.987.77%
Bid47.9
Ask50.35
volume1
Intrest35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid50.35
Ask53.1
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
205
205
Last Price38.47Feb 10, 2025
Change
00%
Bid52.85
Ask55.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1258
Strike
210
210
Last Price39Jan 31, 2025
Change
00%
Bid57.9
Ask60.6
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
215
215
Last Price43.2Feb 18, 2025
Change
00%
Bid62.85
Ask65.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1756
Strike
220
220
Last Price86.5Jan 27, 2025
Change
00%
Bid67.85
Ask70.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1572
Strike
230
230
Last Price41.7Jan 24, 2025
Change
00%
Bid77.85
Ask80.6
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume8
Intrest876
Strike
240
240
Last Price47.95Jan 24, 2025
Change
00%
Bid87.85
Ask90.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Strike
250
250
Last Price-
Change
-
Bid97.85
Ask100.6
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest924
Strike
260
260
Last Price-
Change
-
Bid107.85
Ask110.85
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid112.85
Ask115.6
volume0
Intrest0
Last Price0.18Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid117.85
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid122.85
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price110.5Feb 06, 2025
Change
00%
Bid127.85
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid132.85
Ask135.6
volume0
Intrest0
Last Price0.38Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
290
290
Last Price133.75Jan 27, 2025
Change
00%
Bid137.85
Ask140.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved