$129.62
2.982.35%
近くで: -
$129.90
0.280.22%
時間外: 7:59 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 Price-
Change
-
Bid72.35
Ask77
volume0
Intrest0
Strike
55
55
Last Price0.87Apr 14, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest3
Last Price49.8Apr 11, 2025
Change
00%
Bid67.6
Ask72
volume0
Intrest1
Strike
60
60
Last Price0.06Apr 28, 2025
Change
0.9494%
Bid-
Ask0.1
volume2
Intrest3
Last Price-
Change
-
Bid62.35
Ask67
volume0
Intrest0
Strike
65
65
Last Price0.08Apr 28, 2025
Change
0.0220%
Bid-
Ask0.33
volume2
Intrest8
Last Price-
Change
-
Bid57.3
Ask61.95
volume0
Intrest0
Strike
70
70
Last Price0.01Apr 28, 2025
Change
0.295.24%
Bid-
Ask0.05
volume7
Intrest5
Last Price49.13Apr 23, 2025
Change
00%
Bid52.7
Ask56.7
volume0
Intrest4
Strike
75
75
Last Price0.15Apr 28, 2025
Change
0.0834.78%
Bid-
Ask0.38
volume2
Intrest16
Last Price-
Change
-
Bid51.7
Ask55.8
volume0
Intrest0
Strike
76
76
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid50.2
Ask54.8
volume0
Intrest0
Strike
77
77
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price-
Change
-
Bid49.75
Ask53.8
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask53
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask51.6
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest174
Last Price-
Change
-
Bid46.65
Ask50.9
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid45.65
Ask49.9
volume0
Intrest0
Strike
82
82
Last Price0.28Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Last Price-
Change
-
Bid44.65
Ask48.8
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price18.86Apr 07, 2025
Change
00%
Bid43.5
Ask47.8
volume0
Intrest0
Strike
84
84
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest20
Last Price21.5Apr 07, 2025
Change
00%
Bid42.65
Ask46.5
volume0
Intrest2
Strike
85
85
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price-
Change
-
Bid41.3
Ask46
volume0
Intrest0
Strike
86
86
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest4
Last Price-
Change
-
Bid40.4
Ask44.9
volume0
Intrest0
Strike
87
87
Last Price1.09Apr 21, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest1
Last Price-
Change
-
Bid39.85
Ask43.7
volume0
Intrest0
Strike
88
88
Last Price0.06Apr 25, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest7
Last Price-
Change
-
Bid38.75
Ask42.6
volume0
Intrest0
Strike
89
89
Last Price0.11Apr 28, 2025
Change
0.0321.43%
Bid0.01
Ask0.08
volume5
Intrest51
Last Price37.2Apr 25, 2025
Change
00%
Bid37.85
Ask41.4
volume0
Intrest14
Strike
90
90
Last Price0.05Apr 28, 2025
Change
0.0550%
Bid-
Ask0.27
volume1
Intrest57
Last Price-
Change
-
Bid36.65
Ask40.7
volume0
Intrest0
Strike
91
91
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest23
Last Price-
Change
-
Bid35.9
Ask39.85
volume0
Intrest0
Strike
92
92
Last Price0.4Apr 23, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid34.65
Ask38.95
volume0
Intrest0
Strike
93
93
Last Price2.03Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest25
Last Price-
Change
-
Bid33.65
Ask37.7
volume0
Intrest0
Strike
94
94
Last Price0.7Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest19
Last Price15.51Apr 21, 2025
Change
00%
Bid32.95
Ask36.7
volume0
Intrest7
Strike
95
95
Last Price0.05Apr 28, 2025
Change
0.0654.55%
Bid-
Ask0.23
volume30
Intrest78
Last Price10.98Apr 21, 2025
Change
00%
Bid31.9
Ask35.2
volume0
Intrest4
Strike
96
96
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest39
Last Price10.28Apr 21, 2025
Change
00%
Bid30.95
Ask33.45
volume0
Intrest7
Strike
97
97
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Last Price15.05Apr 21, 2025
Change
00%
Bid29.9
Ask33
volume0
Intrest12
Strike
98
98
Last Price0.07Apr 28, 2025
Change
0.0750%
Bid-
Ask0.33
volume1
Intrest61
Last Price10.01Apr 04, 2025
Change
00%
Bid28.85
Ask31.75
volume0
Intrest1
Strike
99
99
Last Price0.13Apr 25, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest46
Last Price28.5Apr 28, 2025
Change
0.93.26%
Bid27.95
Ask30.5
volume1
Intrest83
Strike
100
100
Last Price0.05Apr 28, 2025
Change
0.1270.59%
Bid-
Ask0.09
volume18
Intrest249
Last Price11.3Apr 09, 2025
Change
00%
Bid27.15
Ask29.5
volume0
Intrest1
Strike
101
101
Last Price0.22Apr 25, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest17
Last Price25.08Apr 28, 2025
Change
10.1868.32%
Bid25.9
Ask28.55
volume1
Intrest10
Strike
102
102
Last Price0.13Apr 28, 2025
Change
0.0631.58%
Bid-
Ask0.24
volume3
Intrest83
Last Price12Apr 22, 2025
Change
00%
Bid25
Ask27.95
volume0
Intrest128
Strike
103
103
Last Price0.16Apr 28, 2025
Change
0.0730.43%
Bid0.03
Ask0.27
volume17
Intrest34
Last Price23.15Apr 25, 2025
Change
00%
Bid23.9
Ask26.45
volume0
Intrest9
Strike
104
104
Last Price0.3Apr 25, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest36
Last Price24Apr 28, 2025
Change
1.285.63%
Bid23.85
Ask25.45
volume2
Intrest72
Strike
105
105
Last Price0.08Apr 28, 2025
Change
0.1869.23%
Bid0.02
Ask0.15
volume21
Intrest370
Last Price21.85Apr 25, 2025
Change
00%
Bid22.6
Ask24.9
volume0
Intrest10
Strike
106
106
Last Price0.13Apr 28, 2025
Change
0.1145.83%
Bid0.01
Ask0.92
volume6
Intrest32
Last Price20.71Apr 25, 2025
Change
00%
Bid22.15
Ask23.35
volume0
Intrest22
Strike
107
107
Last Price0.42Apr 25, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest452
Last Price19.6Apr 25, 2025
Change
00%
Bid20.6
Ask22.45
volume0
Intrest27
Strike
108
108
Last Price0.19Apr 28, 2025
Change
0.2859.57%
Bid-
Ask0.19
volume7
Intrest41
Last Price19.1Apr 25, 2025
Change
00%
Bid20.35
Ask21.5
volume0
Intrest29
Strike
109
109
Last Price0.22Apr 28, 2025
Change
0.3360%
Bid0.05
Ask0.32
volume356
Intrest43
Last Price17.31Apr 25, 2025
Change
00%
Bid19.25
Ask20.5
volume0
Intrest120
Strike
110
110
Last Price0.3Apr 28, 2025
Change
0.2141.18%
Bid0.1
Ask0.29
volume26
Intrest367
Last Price17.76Apr 28, 2025
Change
2.7618.4%
Bid18
Ask19.8
volume2
Intrest49
Strike
111
111
Last Price0.24Apr 28, 2025
Change
0.3660%
Bid0.13
Ask0.32
volume9
Intrest13
Last Price14.1Apr 24, 2025
Change
00%
Bid17
Ask19.3
volume0
Intrest22
Strike
112
112
Last Price0.3Apr 28, 2025
Change
0.3755.22%
Bid0.14
Ask0.37
volume21
Intrest169
Last Price14.77Apr 28, 2025
Change
0.020.14%
Bid16
Ask18.4
volume3
Intrest124
Strike
113
113
Last Price0.51Apr 28, 2025
Change
0.2734.62%
Bid0.26
Ask0.96
volume33
Intrest58
Last Price14.61Apr 28, 2025
Change
0.040.27%
Bid14.9
Ask16.7
volume2
Intrest19
Strike
114
114
Last Price0.4Apr 28, 2025
Change
0.4854.55%
Bid0.12
Ask0.64
volume357
Intrest34
Last Price15.2Apr 28, 2025
Change
2.418.75%
Bid14.35
Ask15.8
volume255
Intrest724
Strike
115
115
Last Price0.5Apr 28, 2025
Change
0.5552.38%
Bid0.26
Ask0.71
volume52
Intrest164
Last Price13.82Apr 28, 2025
Change
1.4211.45%
Bid13.55
Ask14.8
volume12
Intrest31
Strike
116
116
Last Price0.55Apr 28, 2025
Change
0.6955.65%
Bid0.27
Ask0.7
volume23
Intrest49
Last Price13.08Apr 28, 2025
Change
1.9317.31%
Bid13.15
Ask13.7
volume2
Intrest39
Strike
117
117
Last Price0.81Apr 28, 2025
Change
0.5640.88%
Bid0.36
Ask1.12
volume67
Intrest21
Last Price11.34Apr 28, 2025
Change
1.1110.85%
Bid11.55
Ask12.8
volume3
Intrest132
Strike
118
118
Last Price0.68Apr 28, 2025
Change
0.9257.5%
Bid0.27
Ask0.94
volume56
Intrest90
Last Price9.4Apr 28, 2025
Change
0.817.93%
Bid10.9
Ask12.15
volume6
Intrest94
Strike
119
119
Last Price0.8Apr 28, 2025
Change
0.9253.49%
Bid0.59
Ask0.95
volume79
Intrest34
Last Price10.75Apr 28, 2025
Change
1.6317.87%
Bid10.25
Ask11.2
volume22
Intrest2430
Strike
120
120
Last Price0.95Apr 28, 2025
Change
1.0853.2%
Bid0.8
Ask1.03
volume6132
Intrest509
Last Price7.39Apr 28, 2025
Change
1.314.96%
Bid8.4
Ask11.85
volume6
Intrest115
Strike
121
121
Last Price1.13Apr 28, 2025
Change
1.0748.64%
Bid0.72
Ask1.44
volume65
Intrest64
Last Price8.4Apr 28, 2025
Change
0.7710.09%
Bid7.95
Ask9.35
volume51
Intrest148
Strike
122
122
Last Price1.32Apr 28, 2025
Change
1.2548.64%
Bid1.08
Ask1.6
volume44
Intrest60
Last Price8.25Apr 28, 2025
Change
1.420.44%
Bid7.25
Ask9.85
volume7
Intrest124
Strike
123
123
Last Price1.54Apr 28, 2025
Change
1.1943.59%
Bid0.9
Ask2.09
volume53
Intrest20
Last Price6.97Apr 28, 2025
Change
0.7712.42%
Bid6.8
Ask7.85
volume5
Intrest58
Strike
124
124
Last Price1.79Apr 28, 2025
Change
1.2340.73%
Bid1.54
Ask1.99
volume115
Intrest21
Last Price6.75Apr 28, 2025
Change
1.221.62%
Bid5.75
Ask7.1
volume37
Intrest314
Strike
125
125
Last Price2.07Apr 28, 2025
Change
1.5342.5%
Bid1.78
Ask2.39
volume249
Intrest1552
Last Price5.8Apr 28, 2025
Change
0.6612.84%
Bid5.7
Ask6.4
volume56
Intrest622
Strike
126
126
Last Price2.39Apr 28, 2025
Change
1.6140.25%
Bid2.11
Ask2.74
volume134
Intrest51
Last Price5.41Apr 28, 2025
Change
0.9421.03%
Bid4.55
Ask5.65
volume547
Intrest84
Strike
127
127
Last Price3.06Apr 28, 2025
Change
1.532.89%
Bid2.33
Ask2.99
volume44
Intrest67
Last Price4.9Apr 28, 2025
Change
1.0226.29%
Bid4.3
Ask5.25
volume193
Intrest261
Strike
128
128
Last Price3.29Apr 28, 2025
Change
1.9136.73%
Bid2.51
Ask4.15
volume31
Intrest245
Last Price4.29Apr 28, 2025
Change
0.6618.18%
Bid3.15
Ask4.55
volume61
Intrest239
Strike
129
129
Last Price4.05Apr 28, 2025
Change
1.3525%
Bid2.77
Ask4.4
volume11
Intrest9
Last Price3.89Apr 28, 2025
Change
0.8427.54%
Bid3.3
Ask3.95
volume214
Intrest613
Strike
130
130
Last Price4.1Apr 28, 2025
Change
2.3636.53%
Bid3.1
Ask5
volume69
Intrest36
Last Price3.21Apr 28, 2025
Change
0.622.99%
Bid3
Ask3.5
volume81
Intrest193
Strike
131
131
Last Price5.08Apr 28, 2025
Change
1.6224.18%
Bid3.6
Ask6.45
volume2
Intrest10
Last Price3Apr 28, 2025
Change
0.5924.48%
Bid2.56
Ask3
volume60
Intrest82
Strike
132
132
Last Price8Apr 25, 2025
Change
00%
Bid4
Ask6.25
volume0
Intrest4
Last Price2.52Apr 28, 2025
Change
0.229.57%
Bid2.17
Ask2.79
volume136
Intrest73
Strike
133
133
Last Price7.7Apr 28, 2025
Change
9.354.71%
Bid4.6
Ask6.6
volume2
Intrest1
Last Price2Apr 28, 2025
Change
0.2715.61%
Bid1.77
Ask2.19
volume42
Intrest276
Strike
134
134
Last Price18.75Apr 15, 2025
Change
00%
Bid5.25
Ask6.95
volume0
Intrest9
Last Price1.74Apr 28, 2025
Change
0.2416%
Bid1.22
Ask1.87
volume290
Intrest220
Strike
135
135
Last Price8.38Apr 28, 2025
Change
21.0871.55%
Bid5.2
Ask7.15
volume5
Intrest4
Last Price1.48Apr 28, 2025
Change
0.1813.85%
Bid1.13
Ask1.52
volume44
Intrest62
Strike
136
136
Last Price8.21Apr 28, 2025
Change
-
Bid6.6
Ask8
volume1
Intrest0
Last Price1.17Apr 28, 2025
Change
0.1110.38%
Bid0.89
Ask1.19
volume52
Intrest61
Strike
137
137
Last Price12.2Apr 24, 2025
Change
00%
Bid7.7
Ask10.25
volume0
Intrest20
Last Price0.91Apr 28, 2025
Change
0.022.15%
Bid0.68
Ask1.01
volume59
Intrest60
Strike
138
138
Last Price43.81Apr 07, 2025
Change
00%
Bid8.8
Ask11
volume0
Intrest0
Last Price0.68Apr 28, 2025
Change
0.2123.6%
Bid0.48
Ask0.8
volume1883
Intrest22
Strike
139
139
Last Price-
Change
-
Bid9.65
Ask11.25
volume0
Intrest0
Last Price0.47Apr 28, 2025
Change
0.1321.67%
Bid0.5
Ask0.66
volume130
Intrest262
Strike
140
140
Last Price14.68Apr 25, 2025
Change
00%
Bid10.3
Ask11.85
volume0
Intrest24
Last Price0.49Apr 28, 2025
Change
0.047.55%
Bid0.32
Ask0.7
volume46
Intrest8
Strike
141
141
Last Price13.82Apr 28, 2025
Change
29.6168.18%
Bid11.35
Ask11.95
volume1
Intrest3
Last Price0.35Apr 28, 2025
Change
0.1327.08%
Bid0.14
Ask0.41
volume395
Intrest12
Strike
142
142
Last Price-
Change
-
Bid11.9
Ask13.75
volume0
Intrest0
Last Price0.14Apr 28, 2025
Change
0.1551.72%
Bid0.15
Ask0.2
volume69
Intrest5395
Strike
145
145
Last Price30.55Apr 15, 2025
Change
00%
Bid14.25
Ask16.75
volume0
Intrest3
Last Price0.06Apr 28, 2025
Change
0.0857.14%
Bid-
Ask0.1
volume403
Intrest143
Strike
150
150
Last Price58.12Apr 07, 2025
Change
00%
Bid19.55
Ask21.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
0.0480%
Bid-
Ask0.06
volume4
Intrest36
Strike
155
155
Last Price27.05Apr 28, 2025
Change
29.2351.94%
Bid23.05
Ask27.55
volume1
Intrest0
Last Price0.01Apr 28, 2025
Change
0.1493.33%
Bid-
Ask0.11
volume3
Intrest31
Strike
160
160
Last Price31.8Apr 28, 2025
Change
17.435.37%
Bid28.2
Ask32.4
volume1
Intrest0
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest49
Strike
165
165
Last Price38.56Apr 02, 2025
Change
00%
Bid33.8
Ask37.4
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest84
Strike
170
170
Last Price49Mar 27, 2025
Change
00%
Bid38.2
Ask42.25
volume0
Intrest0
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
175
175
Last Price80.99Apr 04, 2025
Change
00%
Bid43.45
Ask47.25
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest119
Strike
180
180
Last Price61.9Apr 03, 2025
Change
00%
Bid48.25
Ask52.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved