$127.19
À la fermeture: Apr 2, 7:57 PM EDT
$117.50
-9.69-7.62%
Après les heures de négociation: 7:57 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 Price-
Change
-
Bid69.75
Ask74.5
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask69.5
volume0
Intrest0
Strike
60
60
Last Price0.35Mar 12, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest17
Last Price-
Change
-
Bid59.75
Ask64.5
volume0
Intrest0
Strike
65
65
Last Price0.45Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest14
Last Price-
Change
-
Bid55.2
Ask59.35
volume0
Intrest0
Strike
70
70
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid50.2
Ask54.3
volume0
Intrest0
Strike
75
75
Last Price0.69Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest3
Last Price39.86Mar 27, 2025
Change
00%
Bid45.2
Ask49.2
volume0
Intrest7
Strike
80
80
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price46.51Mar 25, 2025
Change
00%
Bid40.35
Ask43.1
volume0
Intrest18
Strike
85
85
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest59
Last Price24.75Mar 10, 2025
Change
00%
Bid39.5
Ask42.85
volume0
Intrest0
Strike
86
86
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest8
Last Price-
Change
-
Bid38.25
Ask41.8
volume0
Intrest0
Strike
87
87
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest92
Last Price-
Change
-
Bid37.4
Ask40.55
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.25
Ask39.9
volume0
Intrest0
Strike
89
89
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price24.75Mar 11, 2025
Change
00%
Bid35.3
Ask38.7
volume0
Intrest12
Strike
90
90
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest64
Last Price-
Change
-
Bid34.5
Ask38
volume0
Intrest0
Strike
91
91
Last Price0.13Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price-
Change
-
Bid33.25
Ask36.45
volume0
Intrest0
Strike
92
92
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest11
Last Price-
Change
-
Bid32.5
Ask35.5
volume0
Intrest0
Strike
93
93
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price-
Change
-
Bid31.25
Ask34.05
volume0
Intrest0
Strike
94
94
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest21
Last Price23.12Apr 01, 2025
Change
00%
Bid30.25
Ask33.85
volume0
Intrest1
Strike
95
95
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest233
Last Price-
Change
-
Bid29.5
Ask32.6
volume0
Intrest0
Strike
96
96
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest12
Last Price-
Change
-
Bid28.4
Ask30.95
volume0
Intrest0
Strike
97
97
Last Price0.04Apr 02, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest139
Last Price-
Change
-
Bid27.45
Ask30.85
volume0
Intrest0
Strike
98
98
Last Price0.03Apr 01, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest14
Last Price21.55Mar 13, 2025
Change
00%
Bid26.5
Ask29.45
volume0
Intrest1
Strike
99
99
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest33
Last Price15.67Mar 31, 2025
Change
00%
Bid25.45
Ask28.55
volume0
Intrest17
Strike
100
100
Last Price0.07Apr 02, 2025
Change
00%
Bid0.04
Ask0.33
volume0
Intrest132
Last Price17.9Mar 28, 2025
Change
00%
Bid24.35
Ask26.75
volume0
Intrest21
Strike
101
101
Last Price0.4Mar 31, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest7
Last Price-
Change
-
Bid23.5
Ask26.3
volume0
Intrest0
Strike
102
102
Last Price0.1Apr 02, 2025
Change
00%
Bid0.02
Ask0.77
volume0
Intrest31
Last Price-
Change
-
Bid22.6
Ask25.45
volume0
Intrest0
Strike
103
103
Last Price0.15Apr 02, 2025
Change
00%
Bid0.01
Ask1
volume0
Intrest32
Last Price20.3Mar 26, 2025
Change
00%
Bid21.7
Ask24.2
volume0
Intrest20
Strike
104
104
Last Price0.18Apr 02, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest45
Last Price15.6Apr 01, 2025
Change
00%
Bid20.35
Ask23.55
volume0
Intrest26
Strike
105
105
Last Price0.11Apr 02, 2025
Change
00%
Bid0.1
Ask0.73
volume0
Intrest335
Last Price-
Change
-
Bid19.3
Ask22.95
volume0
Intrest0
Strike
106
106
Last Price0.09Apr 02, 2025
Change
00%
Bid0.06
Ask0.5
volume0
Intrest145
Last Price13.3Mar 28, 2025
Change
00%
Bid18.45
Ask22
volume0
Intrest5
Strike
107
107
Last Price0.14Apr 02, 2025
Change
00%
Bid0.02
Ask0.42
volume0
Intrest95
Last Price10Mar 31, 2025
Change
00%
Bid18.05
Ask20.1
volume0
Intrest44
Strike
108
108
Last Price0.2Apr 02, 2025
Change
00%
Bid0.06
Ask0.62
volume0
Intrest54
Last Price13.5Mar 28, 2025
Change
00%
Bid16.8
Ask19.55
volume0
Intrest50
Strike
109
109
Last Price0.15Apr 02, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest746
Last Price11.9Apr 01, 2025
Change
00%
Bid15.7
Ask18.55
volume0
Intrest40
Strike
110
110
Last Price0.2Apr 02, 2025
Change
00%
Bid0.07
Ask0.79
volume0
Intrest426
Last Price19.56Mar 25, 2025
Change
00%
Bid15.3
Ask17.55
volume0
Intrest12
Strike
111
111
Last Price0.2Apr 02, 2025
Change
00%
Bid0.08
Ask0.41
volume0
Intrest95
Last Price11.05Apr 02, 2025
Change
00%
Bid13.7
Ask16.35
volume0
Intrest14
Strike
112
112
Last Price0.22Apr 02, 2025
Change
00%
Bid0.1
Ask0.5
volume0
Intrest54
Last Price10.67Apr 02, 2025
Change
00%
Bid13.2
Ask15.55
volume0
Intrest89
Strike
113
113
Last Price0.23Apr 02, 2025
Change
00%
Bid0.13
Ask0.6
volume0
Intrest281
Last Price12.5Apr 02, 2025
Change
00%
Bid12.35
Ask14.7
volume0
Intrest68
Strike
114
114
Last Price0.34Apr 02, 2025
Change
00%
Bid0.24
Ask0.44
volume0
Intrest75
Last Price11.08Apr 02, 2025
Change
00%
Bid11.2
Ask13.7
volume0
Intrest125
Strike
115
115
Last Price0.4Apr 02, 2025
Change
00%
Bid0.31
Ask0.49
volume0
Intrest318
Last Price9.8Apr 02, 2025
Change
00%
Bid10.85
Ask12.9
volume0
Intrest198
Strike
116
116
Last Price0.55Apr 02, 2025
Change
00%
Bid0.34
Ask0.56
volume0
Intrest251
Last Price9.08Apr 02, 2025
Change
00%
Bid10.5
Ask11.1
volume0
Intrest21
Strike
117
117
Last Price0.48Apr 02, 2025
Change
00%
Bid0.4
Ask0.68
volume0
Intrest108
Last Price7.54Apr 02, 2025
Change
00%
Bid9.5
Ask10.3
volume0
Intrest210
Strike
118
118
Last Price0.67Apr 02, 2025
Change
00%
Bid0.56
Ask0.83
volume0
Intrest103
Last Price7.65Apr 02, 2025
Change
00%
Bid8.7
Ask9.4
volume0
Intrest247
Strike
119
119
Last Price0.89Apr 02, 2025
Change
00%
Bid0.54
Ask1.51
volume0
Intrest204
Last Price7.1Apr 02, 2025
Change
00%
Bid7.95
Ask8.5
volume0
Intrest358
Strike
120
120
Last Price1Apr 02, 2025
Change
00%
Bid0.98
Ask1.04
volume0
Intrest531
Last Price7.51Apr 02, 2025
Change
00%
Bid7.15
Ask7.7
volume0
Intrest199
Strike
121
121
Last Price1.19Apr 02, 2025
Change
00%
Bid0.9
Ask1.69
volume0
Intrest555
Last Price6.75Apr 02, 2025
Change
00%
Bid6.3
Ask6.95
volume0
Intrest644
Strike
122
122
Last Price1.44Apr 02, 2025
Change
00%
Bid1.24
Ask1.61
volume0
Intrest159
Last Price6.02Apr 02, 2025
Change
00%
Bid5.75
Ask6.2
volume0
Intrest829
Strike
123
123
Last Price1.74Apr 02, 2025
Change
00%
Bid1.47
Ask2.16
volume0
Intrest148
Last Price5.48Apr 02, 2025
Change
00%
Bid5
Ask5.5
volume0
Intrest377
Strike
124
124
Last Price1.95Apr 02, 2025
Change
00%
Bid1.7
Ask2.32
volume0
Intrest182
Last Price4.7Apr 02, 2025
Change
00%
Bid4.45
Ask4.85
volume0
Intrest2298
Strike
125
125
Last Price2.5Apr 02, 2025
Change
00%
Bid2.3
Ask2.74
volume0
Intrest394
Last Price3.95Apr 02, 2025
Change
00%
Bid3.95
Ask4.45
volume0
Intrest549
Strike
126
126
Last Price2.89Apr 02, 2025
Change
00%
Bid2.53
Ask3.2
volume0
Intrest44
Last Price3.8Apr 02, 2025
Change
00%
Bid3.25
Ask3.9
volume0
Intrest418
Strike
127
127
Last Price3.4Apr 02, 2025
Change
00%
Bid3.1
Ask3.8
volume0
Intrest186
Last Price3Apr 02, 2025
Change
00%
Bid2.45
Ask3.2
volume0
Intrest267
Strike
128
128
Last Price4.05Apr 02, 2025
Change
00%
Bid3.5
Ask4.5
volume0
Intrest64
Last Price3Apr 02, 2025
Change
00%
Bid2.3
Ask2.9
volume0
Intrest373
Strike
129
129
Last Price4.05Apr 02, 2025
Change
00%
Bid2.82
Ask4.85
volume0
Intrest26
Last Price2.13Apr 02, 2025
Change
00%
Bid2.05
Ask2.25
volume0
Intrest604
Strike
130
130
Last Price4.5Apr 02, 2025
Change
00%
Bid4.25
Ask5.3
volume0
Intrest166
Last Price1.86Apr 02, 2025
Change
00%
Bid1.78
Ask2.04
volume0
Intrest142
Strike
131
131
Last Price7.6Apr 02, 2025
Change
00%
Bid5.15
Ask5.9
volume0
Intrest20
Last Price1.5Apr 02, 2025
Change
00%
Bid1.46
Ask1.78
volume0
Intrest240
Strike
132
132
Last Price11.73Apr 02, 2025
Change
00%
Bid6.05
Ask6.9
volume0
Intrest74
Last Price1.15Apr 02, 2025
Change
00%
Bid1.18
Ask1.42
volume0
Intrest230
Strike
133
133
Last Price11.5Apr 01, 2025
Change
00%
Bid6.8
Ask8.05
volume0
Intrest99
Last Price1Apr 02, 2025
Change
00%
Bid0.66
Ask1.22
volume0
Intrest83
Strike
134
134
Last Price8Apr 02, 2025
Change
00%
Bid7.4
Ask8.8
volume0
Intrest26
Last Price1.1Apr 02, 2025
Change
00%
Bid0.69
Ask0.95
volume0
Intrest326
Strike
135
135
Last Price9.32Apr 02, 2025
Change
00%
Bid8.3
Ask8.9
volume0
Intrest115
Last Price0.56Apr 02, 2025
Change
00%
Bid0.36
Ask0.79
volume0
Intrest206
Strike
136
136
Last Price23.19Mar 31, 2025
Change
00%
Bid9.1
Ask10.15
volume0
Intrest193
Last Price0.46Apr 02, 2025
Change
00%
Bid0.07
Ask0.5
volume0
Intrest135
Strike
137
137
Last Price19.26Apr 01, 2025
Change
00%
Bid10
Ask10.6
volume0
Intrest101
Last Price0.35Apr 02, 2025
Change
00%
Bid0.31
Ask0.52
volume0
Intrest97
Strike
138
138
Last Price17.4Mar 28, 2025
Change
00%
Bid10.35
Ask12.25
volume0
Intrest76
Last Price0.25Apr 02, 2025
Change
00%
Bid0.22
Ask0.47
volume0
Intrest194
Strike
139
139
Last Price20.93Apr 01, 2025
Change
00%
Bid11.4
Ask13.4
volume0
Intrest8
Last Price0.16Apr 02, 2025
Change
00%
Bid0.18
Ask0.41
volume0
Intrest280
Strike
140
140
Last Price14.86Apr 02, 2025
Change
00%
Bid12
Ask14.1
volume0
Intrest24
Last Price0.21Apr 01, 2025
Change
00%
Bid0.14
Ask0.21
volume0
Intrest46
Strike
141
141
Last Price28.75Mar 31, 2025
Change
00%
Bid13.25
Ask15.65
volume0
Intrest2
Last Price0.09Apr 02, 2025
Change
00%
Bid0.05
Ask1.37
volume0
Intrest66
Strike
142
142
Last Price22.3Mar 28, 2025
Change
00%
Bid13.75
Ask16.2
volume0
Intrest4
Last Price0.05Apr 01, 2025
Change
00%
Bid0.03
Ask1
volume0
Intrest955
Strike
143
143
Last Price24Apr 01, 2025
Change
00%
Bid14.9
Ask17.2
volume0
Intrest1
Last Price0.17Mar 28, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest13
Strike
144
144
Last Price24.4Mar 28, 2025
Change
00%
Bid15.7
Ask18.4
volume0
Intrest3
Last Price0.05Apr 02, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest285
Strike
145
145
Last Price22.72Apr 02, 2025
Change
00%
Bid17
Ask19.3
volume0
Intrest21
Last Price0.04Mar 31, 2025
Change
00%
Bid0.01
Ask1.66
volume0
Intrest18
Strike
146
146
Last Price15.88Mar 20, 2025
Change
00%
Bid17.25
Ask20.85
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest64
Strike
147
147
Last Price26.32Mar 28, 2025
Change
00%
Bid17.95
Ask21.8
volume0
Intrest0
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Strike
148
148
Last Price27.32Apr 01, 2025
Change
00%
Bid19.55
Ask22.4
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest121
Strike
149
149
Last Price18.7Mar 20, 2025
Change
00%
Bid20.5
Ask23.75
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest582
Strike
150
150
Last Price34.56Mar 31, 2025
Change
00%
Bid21.6
Ask24.75
volume0
Intrest1
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest58
Strike
152.5
152.5
Last Price29.72Mar 14, 2025
Change
00%
Bid23.85
Ask27.25
volume0
Intrest2
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest61
Strike
155
155
Last Price23.71Mar 25, 2025
Change
00%
Bid26.65
Ask29.75
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest206
Strike
157.5
157.5
Last Price26.55Mar 20, 2025
Change
00%
Bid28.75
Ask32.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest194
Strike
160
160
Last Price30.68Mar 21, 2025
Change
00%
Bid31.2
Ask34.75
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest8
Strike
162.5
162.5
Last Price32.52Mar 19, 2025
Change
00%
Bid33.7
Ask37.4
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest253
Strike
165
165
Last Price27.4Mar 24, 2025
Change
00%
Bid36.15
Ask39.8
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
167.5
167.5
Last Price39.75Feb 28, 2025
Change
00%
Bid38.85
Ask42.15
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest48
Strike
170
170
Last Price30.5Feb 27, 2025
Change
00%
Bid41.55
Ask44.7
volume0
Intrest0
Last Price0.28Mar 19, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest29
Strike
172.5
172.5
Last Price17.95Feb 14, 2025
Change
00%
Bid43.9
Ask47.35
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest35
Strike
175
175
Last Price46.94Mar 19, 2025
Change
00%
Bid46.3
Ask49.85
volume0
Intrest0
Last Price0.18Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
177.5
177.5
Last Price-
Change
-
Bid48.8
Ask52.2
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest53
Strike
180
180
Last Price-
Change
-
Bid51.5
Ask54.7
volume0
Intrest0
Last Price0.45Mar 11, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest12
Strike
182.5
182.5
Last Price-
Change
-
Bid53.8
Ask57.2
volume0
Intrest0
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest59
Strike
185
185
Last Price-
Change
-
Bid56.4
Ask59.75
volume0
Intrest0
Last Price1.45Feb 25, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest3
Strike
187.5
187.5
Last Price-
Change
-
Bid58.7
Ask62.35
volume0
Intrest0
Last Price0.3Mar 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Strike
190
190
Last Price53.83Feb 25, 2025
Change
00%
Bid61
Ask64.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
192.5
192.5
Last Price-
Change
-
Bid63.75
Ask67.3
volume0
Intrest0
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest13
Strike
195
195
Last Price-
Change
-
Bid66.1
Ask69.85
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest44
Strike
200
200
Last Price-
Change
-
Bid71.1
Ask74.85
volume0
Intrest0
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Strike
205
205
Last Price39.1Feb 19, 2025
Change
00%
Bid76.25
Ask79.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest64
Strike
210
210
Last Price-
Change
-
Bid81.25
Ask84.85
volume0
Intrest0
Last Price0.71Mar 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Strike
215
215
Last Price-
Change
-
Bid86.3
Ask89.75
volume0
Intrest0
Last Price0.24Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest52
Strike
220
220
Last Price-
Change
-
Bid91.05
Ask94.85
volume0
Intrest0
Last Price0.24Mar 31, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest16
Strike
225
225
Last Price-
Change
-
Bid96.05
Ask99.85
volume0
Intrest0
Last Price0.3Feb 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Strike
230
230
Last Price-
Change
-
Bid101
Ask104.85
volume0
Intrest0
Last Price0.35Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
235
235
Last Price93.15Feb 24, 2025
Change
00%
Bid106.1
Ask109.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
240
240
Last Price91Feb 26, 2025
Change
00%
Bid110.85
Ask114.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid115.85
Ask119.75
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid120.85
Ask124.9
volume0
Intrest0