Comments
Loading...

Vistra

VSTNYSE
ロゴは Benzinga Data から提供されました
$170.86
-3.14-1.80%
近くで: -
$170.60
-0.26-0.15%
時間外: Jan 17, 7:59 PM EDT

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
すべての権利行使範囲
13.0260.0
13.0
260.0
Last Price148.7Jan 03, 2025
Change
00%
Bid156.8
Ask159.35
volume0
Intrest0
Strike
13
13
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price132Nov 11, 2024
Change
00%
Bid154.8
Ask157.3
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest41
Last Price119.3Dec 19, 2024
Change
00%
Bid151.8
Ask154.35
volume0
Intrest0
Strike
18
18
Last Price0.05Aug 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price118.2Dec 19, 2024
Change
00%
Bid149.8
Ask152.35
volume0
Intrest0
Strike
20
20
Last Price0.2Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2537
Last Price113Oct 07, 2024
Change
00%
Bid147.05
Ask150.45
volume0
Intrest0
Strike
22
22
Last Price0.07Jun 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest87
Last Price149Jan 17, 2025
Change
35.230.93%
Bid146.8
Ask149.35
volume1
Intrest0
Strike
23
23
Last Price0.28Jan 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest698
Last Price150Jan 15, 2025
Change
00%
Bid144.8
Ask147.35
volume0
Intrest33
Strike
25
25
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest910
Last Price135Jan 06, 2025
Change
00%
Bid142.8
Ask145.4
volume0
Intrest1
Strike
27
27
Last Price0.2May 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1951
Last Price108.8Dec 19, 2024
Change
00%
Bid139.85
Ask142.3
volume0
Intrest0
Strike
30
30
Last Price0.34May 01, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest80
Last Price107.9Dec 18, 2024
Change
00%
Bid137.85
Ask140.35
volume0
Intrest0
Strike
32
32
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest278
Last Price110.65Jan 02, 2025
Change
00%
Bid134.9
Ask137.35
volume0
Intrest5
Strike
35
35
Last Price0.4Jul 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest458
Last Price128.45Jan 06, 2025
Change
00%
Bid132.9
Ask135.3
volume0
Intrest9
Strike
37
37
Last Price0.05Sep 30, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest2158
Last Price114Jan 08, 2025
Change
00%
Bid129.8
Ask132.35
volume0
Intrest10
Strike
40
40
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest426
Last Price28.8Aug 05, 2024
Change
00%
Bid127.8
Ask130.4
volume0
Intrest43
Strike
42
42
Last Price0.25Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest380
Last Price94.7Dec 18, 2024
Change
00%
Bid124.8
Ask127.4
volume0
Intrest1
Strike
45
45
Last Price0.05Oct 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest611
Last Price91.02Dec 27, 2024
Change
00%
Bid122.75
Ask125.35
volume0
Intrest4
Strike
47
47
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3559
Last Price121.66Jan 17, 2025
Change
53.95%
Bid119.7
Ask122.35
volume27
Intrest219
Strike
50
50
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3490
Last Price98Dec 09, 2024
Change
00%
Bid117.35
Ask119.85
volume0
Intrest16
Strike
52.5
52.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest297
Last Price86.8Jan 02, 2025
Change
00%
Bid114.9
Ask117.25
volume0
Intrest867
Strike
55
55
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.64
volume1
Intrest1400
Last Price25.4Jul 31, 2024
Change
00%
Bid112.3
Ask114.85
volume0
Intrest41
Strike
57.5
57.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest232
Last Price115.44Jan 16, 2025
Change
00%
Bid109
Ask112.35
volume0
Intrest432
Strike
60
60
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1654
Last Price115Jan 16, 2025
Change
00%
Bid107.35
Ask109.85
volume0
Intrest91
Strike
62.5
62.5
Last Price0.37Oct 10, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest915
Last Price104.9Jan 17, 2025
Change
0.750.72%
Bid104.9
Ask107.4
volume2
Intrest418
Strike
65
65
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1148
Last Price86.7Jan 03, 2025
Change
00%
Bid102.3
Ask104.85
volume0
Intrest186
Strike
67.5
67.5
Last Price0.18Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1770
Last Price99.7Jan 17, 2025
Change
6.225.87%
Bid100.05
Ask102.35
volume2
Intrest682
Strike
70
70
Last Price0.01Jan 17, 2025
Change
0.5498.18%
Bid-
Ask1.11
volume12
Intrest961
Last Price99.63Jan 14, 2025
Change
00%
Bid97.45
Ask99.85
volume0
Intrest90
Strike
72.5
72.5
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest599
Last Price95.1Jan 17, 2025
Change
4.935.47%
Bid94.85
Ask97.35
volume2
Intrest525
Strike
75
75
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1555
Last Price83.09Dec 04, 2024
Change
00%
Bid92.45
Ask94.8
volume0
Intrest418
Strike
77.5
77.5
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1690
Last Price97.41Jan 16, 2025
Change
00%
Bid89.85
Ask92.35
volume0
Intrest1837
Strike
80
80
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1292
Last Price53.04Dec 19, 2024
Change
00%
Bid87.3
Ask89.85
volume0
Intrest277
Strike
82.5
82.5
Last Price0.08Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1544
Last Price85.11Jan 17, 2025
Change
25.2142.09%
Bid84.75
Ask87.3
volume1
Intrest713
Strike
85
85
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest376
Last Price76Jan 13, 2025
Change
00%
Bid82.3
Ask84.85
volume0
Intrest238
Strike
87.5
87.5
Last Price0.5Nov 08, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest285
Last Price81.48Jan 17, 2025
Change
5.846.69%
Bid79.8
Ask82.35
volume2
Intrest1920
Strike
90
90
Last Price1.19Jan 17, 2025
Change
1.142280%
Bid-
Ask0.82
volume10
Intrest984
Last Price69.9Jan 07, 2025
Change
00%
Bid77.3
Ask79.85
volume0
Intrest641
Strike
92.5
92.5
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1815
Last Price75.83Jan 17, 2025
Change
0.180.24%
Bid74.8
Ask77.35
volume10
Intrest808
Strike
95
95
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2123
Last Price49.5Dec 16, 2024
Change
00%
Bid72.35
Ask74.7
volume0
Intrest319
Strike
97.5
97.5
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest229
Last Price70.43Jan 17, 2025
Change
4.235.67%
Bid70.05
Ask72.1
volume49
Intrest2790
Strike
100
100
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume22
Intrest2320
Last Price54.67Jan 13, 2025
Change
00%
Bid64.85
Ask67.3
volume0
Intrest796
Strike
105
105
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest1155
Last Price59.77Jan 17, 2025
Change
5.668.65%
Bid59.8
Ask62.3
volume1
Intrest698
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest2495
Last Price55.43Jan 17, 2025
Change
4.828%
Bid54.9
Ask57.4
volume2
Intrest655
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest1649
Last Price52Jan 17, 2025
Change
3.336.02%
Bid49.7
Ask52.7
volume2
Intrest2085
Strike
120
120
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume34
Intrest4795
Last Price-
Change
-
Bid45
Ask48.35
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price46Jan 17, 2025
Change
24.17%
Bid44.8
Ask47.35
volume8
Intrest4116
Strike
125
125
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest2356
Last Price-
Change
-
Bid43.8
Ask46.35
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.35
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price45.56Jan 14, 2025
Change
00%
Bid41.85
Ask44.4
volume0
Intrest3
Strike
128
128
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest64
Last Price29Jan 10, 2025
Change
00%
Bid40.85
Ask43.35
volume0
Intrest2
Strike
129
129
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest75
Last Price42.15Jan 17, 2025
Change
2.956.54%
Bid39.85
Ask42.35
volume25
Intrest2762
Strike
130
130
Last Price0.09Jan 17, 2025
Change
0.0218.18%
Bid-
Ask0.18
volume14
Intrest3820
Last Price42.55Jan 14, 2025
Change
00%
Bid38.85
Ask41.35
volume0
Intrest4
Strike
131
131
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.64
volume20
Intrest40
Last Price36.55Jan 15, 2025
Change
00%
Bid37.8
Ask40.35
volume0
Intrest4
Strike
132
132
Last Price0.39Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest183
Last Price44.24Jan 16, 2025
Change
00%
Bid36
Ask39.35
volume0
Intrest42
Strike
133
133
Last Price0.25Jan 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Last Price35.77Jan 17, 2025
Change
7.5217.37%
Bid35.95
Ask38.35
volume1
Intrest6
Strike
134
134
Last Price0.38Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest92
Last Price35.77Jan 17, 2025
Change
4.3510.84%
Bid35.1
Ask37.4
volume1
Intrest1863
Strike
135
135
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3440
Last Price41.15Jan 15, 2025
Change
00%
Bid33.75
Ask36.35
volume0
Intrest2
Strike
136
136
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.21
volume10
Intrest50
Last Price34.86Jan 17, 2025
Change
3.549.22%
Bid32.9
Ask35.35
volume11
Intrest22
Strike
137
137
Last Price0.29Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price39.3Jan 15, 2025
Change
00%
Bid31.8
Ask34.35
volume0
Intrest6
Strike
138
138
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest221
Last Price38.05Jan 15, 2025
Change
00%
Bid30.8
Ask33.1
volume0
Intrest24
Strike
139
139
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest157
Last Price30.18Jan 17, 2025
Change
2.517.68%
Bid28.55
Ask31.55
volume81
Intrest3305
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.09
volume9
Intrest4164
Last Price34.45Jan 16, 2025
Change
00%
Bid28.75
Ask31.3
volume0
Intrest15
Strike
141
141
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest106
Last Price29.02Jan 17, 2025
Change
4.4813.37%
Bid27.8
Ask30.35
volume20
Intrest29
Strike
142
142
Last Price0.16Jan 17, 2025
Change
0.0660%
Bid-
Ask0.73
volume1
Intrest86
Last Price32Jan 15, 2025
Change
00%
Bid26.85
Ask29.35
volume0
Intrest10
Strike
143
143
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest122
Last Price26.84Jan 17, 2025
Change
2.8411.83%
Bid25.8
Ask28.35
volume3
Intrest187
Strike
144
144
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.23
volume5
Intrest169
Last Price25.56Jan 17, 2025
Change
4.8415.92%
Bid24.8
Ask27.2
volume27
Intrest1332
Strike
145
145
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume306
Intrest9631
Last Price25.2Jan 17, 2025
Change
4.5515.29%
Bid24.1
Ask25.55
volume5
Intrest37
Strike
146
146
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume29
Intrest411
Last Price23.36Jan 17, 2025
Change
7.7925.01%
Bid22.75
Ask25
volume2
Intrest30
Strike
147
147
Last Price0.05Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume2
Intrest148
Last Price22.95Jan 17, 2025
Change
0.030.13%
Bid21.9
Ask23.5
volume3
Intrest57
Strike
148
148
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.22
volume12
Intrest369
Last Price22.56Jan 17, 2025
Change
10.0179.76%
Bid21.1
Ask22.75
volume2
Intrest28
Strike
149
149
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume21
Intrest89
Last Price20.53Jan 17, 2025
Change
4.1916.95%
Bid20.55
Ask21.3
volume55
Intrest3722
Strike
150
150
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume41
Intrest1162
Last Price18.97Jan 17, 2025
Change
3.6123.5%
Bid17.6
Ask19
volume11
Intrest61
Strike
152.5
152.5
Last Price0.11Jan 17, 2025
Change
0.0110%
Bid-
Ask0.03
volume11
Intrest264
Last Price14.81Jan 17, 2025
Change
5.0525.43%
Bid15.35
Ask16.85
volume77
Intrest4658
Strike
155
155
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume157
Intrest975
Last Price13.5Jan 17, 2025
Change
0.10.74%
Bid13
Ask14.1
volume23
Intrest327
Strike
157.5
157.5
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.06
volume109
Intrest900
Last Price11.45Jan 17, 2025
Change
4.0526.13%
Bid10.4
Ask11.25
volume118
Intrest2344
Strike
160
160
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume325
Intrest1456
Last Price7.41Jan 17, 2025
Change
6.5747%
Bid7.95
Ask9.15
volume44
Intrest233
Strike
162.5
162.5
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid-
Ask0.03
volume262
Intrest184
Last Price5.5Jan 17, 2025
Change
4.5545.27%
Bid5.2
Ask6.6
volume2032
Intrest3583
Strike
165
165
Last Price0.01Jan 17, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume2653
Intrest469
Last Price3Jan 17, 2025
Change
4.7561.29%
Bid2.73
Ask4.2
volume115
Intrest244
Strike
167.5
167.5
Last Price0.02Jan 17, 2025
Change
0.5796.61%
Bid-
Ask0.01
volume757
Intrest354
Last Price1.11Jan 17, 2025
Change
3.9978.24%
Bid0.67
Ask1.31
volume1166
Intrest3109
Strike
170
170
Last Price0.14Jan 17, 2025
Change
0.9887.5%
Bid0.01
Ask0.09
volume1380
Intrest581
Last Price0.01Jan 17, 2025
Change
3.3499.7%
Bid-
Ask0.03
volume910
Intrest234
Strike
172.5
172.5
Last Price1.83Jan 17, 2025
Change
0.021.08%
Bid1.18
Ask2.32
volume441
Intrest224
Last Price0.01Jan 17, 2025
Change
2.0999.52%
Bid-
Ask0.01
volume661
Intrest1108
Strike
175
175
Last Price4.27Jan 17, 2025
Change
1.1335.99%
Bid3.3
Ask5.55
volume202
Intrest250
Last Price0.01Jan 17, 2025
Change
1.3199.24%
Bid-
Ask0.03
volume155
Intrest1308
Strike
177.5
177.5
Last Price6.4Jan 17, 2025
Change
1.7437.34%
Bid5.4
Ask7.35
volume96
Intrest45
Last Price0.01Jan 17, 2025
Change
0.6398.44%
Bid-
Ask0.02
volume965
Intrest3457
Strike
180
180
Last Price10Jan 17, 2025
Change
3.758.73%
Bid8.45
Ask10.55
volume13
Intrest56
Last Price0.01Jan 17, 2025
Change
0.2796.43%
Bid0.01
Ask0.03
volume182
Intrest1388
Strike
182.5
182.5
Last Price14Jan 17, 2025
Change
7.27108.02%
Bid10.85
Ask13.05
volume27
Intrest2
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume98
Intrest849
Strike
185
185
Last Price14.51Jan 17, 2025
Change
4.7748.97%
Bid13.35
Ask15.75
volume6
Intrest16
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.1
volume27
Intrest9542
Strike
187.5
187.5
Last Price-
Change
-
Bid15.5
Ask17.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume34
Intrest2373
Strike
190
190
Last Price42.2Dec 09, 2024
Change
00%
Bid18.6
Ask20.45
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.23
volume1
Intrest19
Strike
192.5
192.5
Last Price-
Change
-
Bid20.5
Ask23.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.21
volume37
Intrest420
Strike
195
195
Last Price24.9Jan 14, 2025
Change
00%
Bid23
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid25.1
Ask27.7
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1444
Strike
200
200
Last Price-
Change
-
Bid27.6
Ask30.2
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest32
Strike
205
205
Last Price-
Change
-
Bid32.6
Ask35.2
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume5
Intrest1877
Strike
210
210
Last Price-
Change
-
Bid37.6
Ask40.2
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1350
Strike
220
220
Last Price-
Change
-
Bid47.6
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid52.6
Ask56
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest459
Strike
230
230
Last Price-
Change
-
Bid57.6
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid62.6
Ask66
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest42
Strike
240
240
Last Price-
Change
-
Bid67.1
Ask71
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.2
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77.6
Ask81
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid82.6
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid87.6
Ask90.2
volume0
Intrest0