$161.92
-4.69-2.81%
À la fermeture: -
$163.05
1.130.70%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Vistra (NYSE:VST) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Vistra à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price82.4Nov 11, 2024
Change
00%
Bid94.8
Ask98.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price56.25Oct 28, 2024
Change
00%
Bid90.2
Ask93.5
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price62.4Nov 07, 2024
Change
00%
Bid84.9
Ask88.7
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask83.8
volume0
Intrest0
Strike
80
80
Last Price0.25Nov 04, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Last Price77.56Nov 22, 2024
Change
21.4838.3%
Bid75.2
Ask78.5
volume13
Intrest13
Strike
85
85
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest9
Last Price-
Change
-
Bid73.6
Ask76.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price76.44Nov 21, 2024
Change
00%
Bid71.8
Ask75.6
volume0
Intrest9
Strike
88
88
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.8
Ask74.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price71.93Nov 22, 2024
Change
20.8840.9%
Bid70.5
Ask73
volume19
Intrest20
Strike
90
90
Last Price0.28Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price71.19Nov 22, 2024
Change
21.3842.92%
Bid69.6
Ask72
volume17
Intrest17
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid68.5
Ask71.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price71.14Nov 21, 2024
Change
00%
Bid67.5
Ask70.1
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask69.1
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price68.38Nov 22, 2024
Change
22.8850.29%
Bid65.5
Ask68.7
volume1
Intrest3
Strike
95
95
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest766
Last Price58.5Nov 20, 2024
Change
00%
Bid63.9
Ask67.7
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.4
Ask66.7
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.8
Ask65.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.9
Ask64.7
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price41.15Nov 08, 2024
Change
00%
Bid60.5
Ask63.7
volume0
Intrest1
Strike
100
100
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid-
Ask1.1
volume1
Intrest81
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask61.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask60.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask59.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.27Nov 18, 2024
Change
00%
Bid55.5
Ask58.7
volume0
Intrest3
Strike
105
105
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Last Price-
Change
-
Bid54.5
Ask57.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask56.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.78Nov 20, 2024
Change
00%
Bid52.5
Ask55.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask54.7
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price44.2Nov 20, 2024
Change
00%
Bid49.8
Ask53.7
volume0
Intrest18
Strike
110
110
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume2
Intrest52
Last Price-
Change
-
Bid49
Ask52.7
volume0
Intrest0
Strike
111
111
Last Price0.03Nov 22, 2024
Change
0.390.91%
Bid-
Ask0.3
volume3
Intrest21
Last Price25.05Nov 07, 2024
Change
00%
Bid48
Ask51.7
volume0
Intrest2
Strike
112
112
Last Price0.18Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price9.4Nov 04, 2024
Change
00%
Bid47.5
Ask50.7
volume0
Intrest10
Strike
113
113
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price39.19Nov 20, 2024
Change
00%
Bid46
Ask50.2
volume0
Intrest5
Strike
114
114
Last Price0.25Nov 08, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest9
Last Price50.18Nov 21, 2024
Change
00%
Bid45.5
Ask48.1
volume0
Intrest38
Strike
115
115
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest55
Last Price9.1Nov 05, 2024
Change
00%
Bid43.9
Ask47.7
volume0
Intrest7
Strike
116
116
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest13
Last Price25.45Nov 15, 2024
Change
00%
Bid43.5
Ask46.7
volume0
Intrest12
Strike
117
117
Last Price0.13Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price44.18Nov 22, 2024
Change
21.9598.74%
Bid41.9
Ask45.6
volume9
Intrest11
Strike
118
118
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price42.93Nov 22, 2024
Change
12.2139.75%
Bid41.5
Ask44.6
volume22
Intrest30
Strike
119
119
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest42
Last Price42.33Nov 22, 2024
Change
2.675.93%
Bid39.9
Ask43.6
volume23
Intrest75
Strike
120
120
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest116
Last Price26.2Nov 18, 2024
Change
00%
Bid38.8
Ask42.6
volume0
Intrest30
Strike
121
121
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest23
Last Price40.18Nov 22, 2024
Change
20.38102.93%
Bid39.1
Ask40.6
volume6
Intrest53
Strike
122
122
Last Price0.05Nov 22, 2024
Change
0.1575%
Bid-
Ask1.05
volume1
Intrest1059
Last Price23.8Nov 18, 2024
Change
00%
Bid36.9
Ask40.5
volume0
Intrest42
Strike
123
123
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest78
Last Price37.81Nov 22, 2024
Change
12.8151.24%
Bid36.5
Ask39.5
volume1
Intrest16
Strike
124
124
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest257
Last Price34.47Nov 22, 2024
Change
6.9316.74%
Bid36.1
Ask38.8
volume4
Intrest76
Strike
125
125
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume8
Intrest769
Last Price36.3Nov 22, 2024
Change
16.785.2%
Bid33.8
Ask37.7
volume1
Intrest12
Strike
126
126
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest61
Last Price28.4Nov 20, 2024
Change
00%
Bid34.3
Ask37
volume0
Intrest165
Strike
127
127
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Last Price37.42Nov 21, 2024
Change
00%
Bid32.6
Ask34.9
volume0
Intrest33
Strike
128
128
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest401
Last Price33.05Nov 22, 2024
Change
12.7562.81%
Bid31.1
Ask34.6
volume11
Intrest20
Strike
129
129
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Last Price31.98Nov 22, 2024
Change
1.374.11%
Bid30.7
Ask32.9
volume43
Intrest92
Strike
130
130
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.05
volume7
Intrest464
Last Price33Nov 21, 2024
Change
00%
Bid29.3
Ask32.1
volume0
Intrest179
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.25
volume4
Intrest74
Last Price29.52Nov 22, 2024
Change
2.287.17%
Bid28.5
Ask31.7
volume1
Intrest12
Strike
132
132
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest145
Last Price28.95Nov 22, 2024
Change
4.713.97%
Bid27.5
Ask29.9
volume2
Intrest27
Strike
133
133
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest377
Last Price28.29Nov 22, 2024
Change
7.2934.71%
Bid26.9
Ask28.9
volume10
Intrest74
Strike
134
134
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume1
Intrest173
Last Price26.9Nov 22, 2024
Change
2.969.91%
Bid25.6
Ask28
volume5
Intrest89
Strike
135
135
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest666
Last Price29.14Nov 21, 2024
Change
00%
Bid25.1
Ask26.8
volume0
Intrest70
Strike
136
136
Last Price0.14Nov 22, 2024
Change
0.09180%
Bid-
Ask0.05
volume2
Intrest168
Last Price10.65Nov 19, 2024
Change
00%
Bid24.1
Ask25.5
volume0
Intrest30
Strike
137
137
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest122
Last Price27.57Nov 21, 2024
Change
00%
Bid23.2
Ask24.5
volume0
Intrest31
Strike
138
138
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid-
Ask0.05
volume6
Intrest198
Last Price24.8Nov 22, 2024
Change
5.327.18%
Bid22.4
Ask23.3
volume10
Intrest42
Strike
139
139
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest155
Last Price21.8Nov 22, 2024
Change
4.517.11%
Bid21.5
Ask22.1
volume11
Intrest134
Strike
140
140
Last Price0.21Nov 22, 2024
Change
0.19950%
Bid-
Ask0.25
volume1
Intrest434
Last Price21Nov 22, 2024
Change
5.2119.88%
Bid18.6
Ask22.9
volume5
Intrest147
Strike
141
141
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest49
Last Price20.56Nov 22, 2024
Change
4.7318.7%
Bid18.1
Ask20.1
volume3
Intrest55
Strike
142
142
Last Price0.18Nov 22, 2024
Change
0.13260%
Bid-
Ask0.15
volume2
Intrest145
Last Price23Nov 21, 2024
Change
00%
Bid16.9
Ask19.2
volume0
Intrest96
Strike
143
143
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.25
volume1
Intrest203
Last Price16.8Nov 22, 2024
Change
6.126.64%
Bid17.3
Ask18.2
volume3
Intrest28
Strike
144
144
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest60
Last Price17.27Nov 22, 2024
Change
3.7317.76%
Bid16.4
Ask17.3
volume81
Intrest330
Strike
145
145
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid-
Ask0.05
volume18
Intrest367
Last Price15.41Nov 22, 2024
Change
4.5922.95%
Bid15.3
Ask16.2
volume32
Intrest84
Strike
146
146
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid-
Ask0.05
volume12
Intrest144
Last Price14.7Nov 22, 2024
Change
4.322.63%
Bid14.5
Ask15.2
volume13
Intrest146
Strike
147
147
Last Price0.08Nov 22, 2024
Change
0.0327.27%
Bid-
Ask0.1
volume24
Intrest223
Last Price14Nov 22, 2024
Change
4.223.08%
Bid13.4
Ask14.1
volume36
Intrest111
Strike
148
148
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.55
volume5
Intrest731
Last Price12.8Nov 22, 2024
Change
4.9527.89%
Bid12.3
Ask13.2
volume1
Intrest101
Strike
149
149
Last Price0.05Nov 22, 2024
Change
0.2382.14%
Bid-
Ask0.25
volume1
Intrest72
Last Price11.84Nov 22, 2024
Change
5.6132.15%
Bid11.4
Ask12.1
volume168
Intrest519
Strike
150
150
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume98
Intrest481
Last Price9.47Nov 22, 2024
Change
4.8133.68%
Bid8.6
Ask9.6
volume44
Intrest492
Strike
152.5
152.5
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid-
Ask0.25
volume14
Intrest131
Last Price6.9Nov 22, 2024
Change
4.740.52%
Bid4.9
Ask7.1
volume493
Intrest913
Strike
155
155
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.05
volume109
Intrest160
Last Price4.35Nov 22, 2024
Change
553.48%
Bid4
Ask5.3
volume69
Intrest1127
Strike
157.5
157.5
Last Price0.01Nov 22, 2024
Change
0.2295.65%
Bid-
Ask0.05
volume107
Intrest80
Last Price1.8Nov 22, 2024
Change
5.3374.75%
Bid1.2
Ask2.95
volume746
Intrest10252
Strike
160
160
Last Price0.05Nov 22, 2024
Change
0.488.89%
Bid-
Ask0.05
volume811
Intrest400
Last Price0.03Nov 22, 2024
Change
4.9799.4%
Bid-
Ask0.1
volume975
Intrest175
Strike
162.5
162.5
Last Price0.7Nov 22, 2024
Change
0.330%
Bid0.15
Ask1.9
volume350
Intrest57
Last Price0.03Nov 22, 2024
Change
3.2799.09%
Bid-
Ask0.05
volume956
Intrest652
Strike
165
165
Last Price3.1Nov 22, 2024
Change
0.9443.52%
Bid2
Ask4.4
volume428
Intrest468
Last Price0.03Nov 22, 2024
Change
1.9298.46%
Bid-
Ask0.05
volume348
Intrest221
Strike
167.5
167.5
Last Price5.5Nov 22, 2024
Change
2.4278.57%
Bid4.2
Ask6.8
volume32
Intrest21
Last Price0.01Nov 22, 2024
Change
1.3499.26%
Bid-
Ask0.05
volume224
Intrest428
Strike
170
170
Last Price8.1Nov 22, 2024
Change
2.955.77%
Bid6.6
Ask9.3
volume13
Intrest30
Last Price0.05Nov 22, 2024
Change
0.6392.65%
Bid-
Ask0.05
volume19
Intrest115
Strike
172.5
172.5
Last Price8.1Nov 22, 2024
Change
-
Bid9.4
Ask12
volume3
Intrest0
Last Price0.01Nov 22, 2024
Change
0.4497.78%
Bid-
Ask0.05
volume444
Intrest698
Strike
175
175
Last Price15.9Nov 22, 2024
Change
6.0361.09%
Bid11.6
Ask14.3
volume24
Intrest20
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid-
Ask0.25
volume20
Intrest26
Strike
180
180
Last Price-
Change
-
Bid16.3
Ask19.5
volume0
Intrest0
Last Price0.9Oct 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid21.9
Ask24.5
volume0
Intrest0
Last Price0.33Nov 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid26.2
Ask30.2
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
195
195
Last Price-
Change
-
Bid31.2
Ask35.2
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid36.2
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid41.5
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.5
Ask50.2
volume0
Intrest0