Comments

Vistra

VSTNYSE
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$115.42
-0.45-0.39%
In chiusura: -
$116.50
1.080.94%
After hour: Apr 17, 7:54 PM EDT
Vistra (VST) PrevisioneNotizieUtili

Vistra (VST) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Vistra (NYSE:VST) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Vistra a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Vistra..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
55.0180.0
55.0
180.0
Last Price-
Change
-
Bid58.15
Ask62.65
volume0
Intrest0
Strike
55
55
Last Price0.82Apr 04, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest2
Last Price-
Change
-
Bid53.35
Ask57.35
volume0
Intrest0
Strike
60
60
Last Price0.94Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price31.4Apr 04, 2025
Change
00%
Bid48.45
Ask52.35
volume0
Intrest15
Strike
65
65
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price24.93Apr 04, 2025
Change
00%
Bid43.5
Ask47.35
volume0
Intrest2
Strike
70
70
Last Price1.19Apr 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest44
Last Price-
Change
-
Bid41.5
Ask45.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid40.55
Ask44.35
volume0
Intrest0
Strike
73
73
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price-
Change
-
Bid39.45
Ask43.5
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price39.69Apr 17, 2025
Change
0.210.53%
Bid38.7
Ask41.95
volume4
Intrest4
Strike
75
75
Last Price0.28Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price-
Change
-
Bid38.3
Ask40.95
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price39.34Apr 15, 2025
Change
00%
Bid37.25
Ask39.6
volume0
Intrest27
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask39.4
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask38.5
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price34.96Apr 17, 2025
Change
4.5114.81%
Bid33.7
Ask37.55
volume7
Intrest15
Strike
80
80
Last Price0.05Apr 17, 2025
Change
0.280%
Bid-
Ask0.05
volume7
Intrest203
Last Price-
Change
-
Bid33.3
Ask36
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask35.4
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.45
Ask33.95
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask32.65
volume0
Intrest0
Strike
84
84
Last Price1.24Apr 10, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest30
Last Price26.59Apr 03, 2025
Change
00%
Bid29.2
Ask31.65
volume0
Intrest15
Strike
85
85
Last Price0.3Apr 17, 2025
Change
0.2200%
Bid-
Ask0.3
volume1
Intrest20
Last Price-
Change
-
Bid28.2
Ask31.05
volume0
Intrest0
Strike
86
86
Last Price0.12Apr 17, 2025
Change
0.0220%
Bid0.04
Ask0.12
volume14
Intrest26
Last Price12.55Apr 04, 2025
Change
00%
Bid27.25
Ask30.05
volume0
Intrest3
Strike
87
87
Last Price3.7Apr 09, 2025
Change
00%
Bid0.04
Ask0.25
volume0
Intrest46
Last Price11.6Apr 04, 2025
Change
00%
Bid26.4
Ask29
volume0
Intrest6
Strike
88
88
Last Price1.3Apr 11, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest160
Last Price-
Change
-
Bid25.15
Ask28
volume0
Intrest0
Strike
89
89
Last Price0.7Apr 14, 2025
Change
00%
Bid0.05
Ask1.38
volume0
Intrest34
Last Price10.6Apr 04, 2025
Change
00%
Bid23.75
Ask26.8
volume0
Intrest5
Strike
90
90
Last Price0.3Apr 16, 2025
Change
00%
Bid0.06
Ask0.53
volume0
Intrest77
Last Price21.06Apr 08, 2025
Change
00%
Bid23.7
Ask26.15
volume0
Intrest6
Strike
91
91
Last Price4.6Apr 08, 2025
Change
00%
Bid0.01
Ask0.89
volume0
Intrest4
Last Price10Apr 04, 2025
Change
00%
Bid22.25
Ask25.2
volume0
Intrest2
Strike
92
92
Last Price0.25Apr 17, 2025
Change
0.1639.02%
Bid0.08
Ask0.4
volume10
Intrest6
Last Price18.65Apr 11, 2025
Change
00%
Bid21.3
Ask23.8
volume0
Intrest31
Strike
93
93
Last Price0.54Apr 16, 2025
Change
00%
Bid0.01
Ask0.64
volume0
Intrest24
Last Price14.8Apr 09, 2025
Change
00%
Bid20.45
Ask22.85
volume0
Intrest7
Strike
94
94
Last Price0.4Apr 16, 2025
Change
00%
Bid0.02
Ask0.65
volume0
Intrest46
Last Price17.5Apr 03, 2025
Change
00%
Bid19.45
Ask21.9
volume0
Intrest10
Strike
95
95
Last Price0.3Apr 17, 2025
Change
0.350%
Bid0.08
Ask0.43
volume65
Intrest1065
Last Price7.6Apr 04, 2025
Change
00%
Bid18.45
Ask21.35
volume0
Intrest2
Strike
96
96
Last Price0.35Apr 17, 2025
Change
0.3550%
Bid0.29
Ask0.43
volume1
Intrest127
Last Price16.8Apr 14, 2025
Change
00%
Bid17.55
Ask20
volume0
Intrest15
Strike
97
97
Last Price3.35Apr 11, 2025
Change
00%
Bid0.33
Ask0.44
volume0
Intrest32
Last Price15.25Apr 11, 2025
Change
00%
Bid16.6
Ask19.05
volume0
Intrest1
Strike
98
98
Last Price0.45Apr 17, 2025
Change
0.024.65%
Bid0.39
Ask0.5
volume5
Intrest1498
Last Price11.3Apr 07, 2025
Change
00%
Bid15.7
Ask18.1
volume0
Intrest4
Strike
99
99
Last Price0.49Apr 17, 2025
Change
0.059.26%
Bid0.46
Ask0.56
volume62
Intrest165
Last Price15.75Apr 17, 2025
Change
2.0511.52%
Bid15
Ask16.7
volume29
Intrest62
Strike
100
100
Last Price0.56Apr 17, 2025
Change
0.3135.63%
Bid0.49
Ask0.64
volume712
Intrest130
Last Price12.84Apr 14, 2025
Change
00%
Bid14.5
Ask15.95
volume0
Intrest7
Strike
101
101
Last Price0.7Apr 17, 2025
Change
0.1416.67%
Bid0.5
Ask0.71
volume13
Intrest504
Last Price12.25Apr 14, 2025
Change
00%
Bid13.5
Ask14.95
volume0
Intrest10
Strike
102
102
Last Price0.64Apr 17, 2025
Change
0.4440.74%
Bid0.68
Ask0.81
volume4
Intrest58
Last Price10Apr 09, 2025
Change
00%
Bid12.8
Ask13.8
volume0
Intrest9
Strike
103
103
Last Price0.8Apr 17, 2025
Change
0.6444.44%
Bid0.76
Ask0.98
volume15
Intrest53
Last Price13.45Apr 16, 2025
Change
00%
Bid11.65
Ask12.9
volume0
Intrest37
Strike
104
104
Last Price0.86Apr 17, 2025
Change
0.218.87%
Bid0.39
Ask1.19
volume59
Intrest27
Last Price11.93Apr 17, 2025
Change
0.231.97%
Bid10.75
Ask12.25
volume21
Intrest28
Strike
105
105
Last Price1.06Apr 17, 2025
Change
0.4931.61%
Bid1
Ask1.21
volume95
Intrest112
Last Price11.95Apr 17, 2025
Change
0.242.05%
Bid10.35
Ask11.1
volume4
Intrest488
Strike
106
106
Last Price1.1Apr 17, 2025
Change
0.075.98%
Bid1.2
Ask1.45
volume66
Intrest61
Last Price9.9Apr 17, 2025
Change
0.363.51%
Bid9.55
Ask10.15
volume4
Intrest504
Strike
107
107
Last Price1.37Apr 17, 2025
Change
0.7334.76%
Bid1.39
Ask1.58
volume13
Intrest77
Last Price9Apr 17, 2025
Change
0.151.64%
Bid8.65
Ask9.5
volume2
Intrest11
Strike
108
108
Last Price1.7Apr 17, 2025
Change
0.5524.44%
Bid1.55
Ask1.78
volume29
Intrest119
Last Price7.64Apr 16, 2025
Change
00%
Bid8.05
Ask8.65
volume0
Intrest234
Strike
109
109
Last Price1.85Apr 17, 2025
Change
0.9233.21%
Bid1.81
Ask2.06
volume79
Intrest161
Last Price7.79Apr 17, 2025
Change
0.465.58%
Bid6.75
Ask7.9
volume10
Intrest310
Strike
110
110
Last Price2.25Apr 17, 2025
Change
0.4817.58%
Bid1.96
Ask2.32
volume132
Intrest183
Last Price7.21Apr 17, 2025
Change
0.111.55%
Bid6.6
Ask7.25
volume3
Intrest112
Strike
111
111
Last Price2.65Apr 17, 2025
Change
0.5116.14%
Bid2.2
Ask2.72
volume8
Intrest12
Last Price6.36Apr 17, 2025
Change
0.8912.28%
Bid5.85
Ask6.65
volume5
Intrest140
Strike
112
112
Last Price2.79Apr 17, 2025
Change
0.8322.93%
Bid2.58
Ask2.93
volume18
Intrest39
Last Price5.48Apr 17, 2025
Change
0.6710.89%
Bid5.15
Ask5.8
volume9
Intrest427
Strike
113
113
Last Price3.16Apr 17, 2025
Change
0.6416.84%
Bid2.95
Ask3.35
volume26
Intrest47
Last Price6.35Apr 17, 2025
Change
0.7513.39%
Bid4.4
Ask5.2
volume8
Intrest48
Strike
114
114
Last Price3.65Apr 17, 2025
Change
0.256.41%
Bid2.92
Ask3.75
volume30
Intrest38
Last Price4.6Apr 17, 2025
Change
1.2120.83%
Bid4.25
Ask4.6
volume42
Intrest145
Strike
115
115
Last Price4.05Apr 17, 2025
Change
0.9519%
Bid3.05
Ask4.15
volume72
Intrest133
Last Price3.7Apr 17, 2025
Change
1.3126.15%
Bid3
Ask4.05
volume38
Intrest206
Strike
116
116
Last Price4.54Apr 17, 2025
Change
0.5110.1%
Bid3.3
Ask4.65
volume11
Intrest27
Last Price3.75Apr 17, 2025
Change
0.8618.66%
Bid3.15
Ask3.6
volume61
Intrest57
Strike
117
117
Last Price4.3Apr 17, 2025
Change
1.8530.08%
Bid4.35
Ask5.2
volume21
Intrest145
Last Price2.65Apr 17, 2025
Change
0.7522.06%
Bid2.75
Ask3.1
volume231
Intrest73
Strike
118
118
Last Price4.87Apr 17, 2025
Change
1.5323.91%
Bid5.25
Ask5.9
volume181
Intrest19
Last Price2.43Apr 17, 2025
Change
0.8726.36%
Bid2.21
Ask2.78
volume31
Intrest193
Strike
119
119
Last Price5Apr 17, 2025
Change
2.2130.65%
Bid5.45
Ask6.55
volume4
Intrest7
Last Price1.95Apr 17, 2025
Change
0.8329.86%
Bid1.93
Ask2.29
volume162
Intrest230
Strike
120
120
Last Price6.65Apr 17, 2025
Change
1.0613.75%
Bid4.7
Ask7.1
volume19
Intrest49
Last Price1.8Apr 17, 2025
Change
0.5523.4%
Bid1.56
Ask1.94
volume35
Intrest127
Strike
121
121
Last Price6.7Apr 17, 2025
Change
0.557.59%
Bid6
Ask7.7
volume4
Intrest21
Last Price1.51Apr 17, 2025
Change
0.5426.34%
Bid1.36
Ask1.63
volume28
Intrest81
Strike
122
122
Last Price7.5Apr 17, 2025
Change
6.6847.11%
Bid7.4
Ask8.4
volume18
Intrest26
Last Price1.2Apr 17, 2025
Change
0.8240.59%
Bid1.03
Ask1.38
volume21
Intrest36
Strike
123
123
Last Price8.02Apr 17, 2025
Change
7.8249.37%
Bid8.15
Ask9.3
volume1
Intrest27
Last Price0.92Apr 17, 2025
Change
0.8648.31%
Bid0.81
Ask1.15
volume735
Intrest67
Strike
124
124
Last Price9.05Apr 17, 2025
Change
2.4721.44%
Bid8.6
Ask10.25
volume1
Intrest10
Last Price0.84Apr 17, 2025
Change
0.537.31%
Bid0.76
Ask0.91
volume94
Intrest269
Strike
125
125
Last Price9.5Apr 17, 2025
Change
2.118.1%
Bid9.4
Ask11.5
volume7
Intrest211
Last Price0.68Apr 17, 2025
Change
0.3433.33%
Bid0.62
Ask0.72
volume230
Intrest111
Strike
126
126
Last Price14.65Apr 14, 2025
Change
00%
Bid10.7
Ask11.8
volume0
Intrest114
Last Price0.72Apr 17, 2025
Change
0.4437.93%
Bid0.49
Ask0.59
volume5
Intrest199
Strike
127
127
Last Price12.19Apr 17, 2025
Change
2.0614.46%
Bid11.75
Ask12.7
volume3
Intrest39
Last Price0.57Apr 17, 2025
Change
0.3638.71%
Bid0.4
Ask0.52
volume83
Intrest1032
Strike
128
128
Last Price13.55Apr 15, 2025
Change
00%
Bid12
Ask13.95
volume0
Intrest6
Last Price0.63Apr 17, 2025
Change
0.035%
Bid0.25
Ask0.57
volume15
Intrest38
Strike
129
129
Last Price15.36Apr 15, 2025
Change
00%
Bid13
Ask14.9
volume0
Intrest48
Last Price0.28Apr 17, 2025
Change
0.351.72%
Bid0.25
Ask0.32
volume39
Intrest164
Strike
130
130
Last Price14.08Apr 17, 2025
Change
4.0722.42%
Bid13.75
Ask15.85
volume2
Intrest44
Last Price0.23Apr 17, 2025
Change
0.1945.24%
Bid0.2
Ask0.26
volume5
Intrest34
Strike
131
131
Last Price15.87Apr 09, 2025
Change
00%
Bid14.6
Ask17.1
volume0
Intrest12
Last Price0.18Apr 17, 2025
Change
0.2255%
Bid0.16
Ask0.52
volume13
Intrest131
Strike
132
132
Last Price15.3Apr 17, 2025
Change
7.2232.06%
Bid15.6
Ask17.6
volume2
Intrest23
Last Price0.28Apr 16, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest26
Strike
133
133
Last Price31.29Apr 07, 2025
Change
00%
Bid16.55
Ask18.9
volume0
Intrest5
Last Price0.2Apr 17, 2025
Change
1.2285.92%
Bid0.04
Ask0.25
volume1
Intrest28
Strike
134
134
Last Price33.9Apr 07, 2025
Change
00%
Bid16.9
Ask20.5
volume0
Intrest17
Last Price0.17Apr 17, 2025
Change
0.0626.09%
Bid0.08
Ask0.2
volume29
Intrest1465
Strike
135
135
Last Price25.25Apr 09, 2025
Change
00%
Bid18.2
Ask21.15
volume0
Intrest4
Last Price0.21Apr 17, 2025
Change
0.5371.62%
Bid0.02
Ask0.39
volume1
Intrest15
Strike
136
136
Last Price11.8Mar 20, 2025
Change
00%
Bid19.45
Ask21.8
volume0
Intrest10
Last Price0.15Apr 17, 2025
Change
0.016.25%
Bid0.01
Ask0.41
volume5
Intrest53
Strike
137
137
Last Price26.42Apr 03, 2025
Change
00%
Bid20.55
Ask22.7
volume0
Intrest2
Last Price0.66Apr 17, 2025
Change
0.0915.79%
Bid0.01
Ask0.66
volume1
Intrest15
Strike
138
138
Last Price19.82Apr 01, 2025
Change
00%
Bid21.1
Ask23.85
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest12
Strike
139
139
Last Price22.15Apr 01, 2025
Change
00%
Bid22.3
Ask24.7
volume0
Intrest2
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.01
Ask0.15
volume1
Intrest271
Strike
140
140
Last Price29.43Apr 03, 2025
Change
00%
Bid23.3
Ask26.15
volume0
Intrest4
Last Price0.39Apr 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
141
141
Last Price-
Change
-
Bid23.4
Ask27.9
volume0
Intrest0
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest51
Strike
142
142
Last Price12.3Mar 24, 2025
Change
00%
Bid24.7
Ask28.6
volume0
Intrest0
Last Price2.68Apr 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
143
143
Last Price32.59Apr 03, 2025
Change
00%
Bid25.65
Ask29.7
volume0
Intrest0
Last Price0.71Apr 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
144
144
Last Price38.47Apr 09, 2025
Change
00%
Bid26.65
Ask30.55
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.1560%
Bid-
Ask0.05
volume1
Intrest135
Strike
145
145
Last Price33.81Apr 11, 2025
Change
00%
Bid27.7
Ask31.9
volume0
Intrest8
Last Price0.28Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
146
146
Last Price-
Change
-
Bid28.6
Ask32.85
volume0
Intrest0
Last Price1.76Apr 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
147
147
Last Price27.3Mar 28, 2025
Change
00%
Bid29.7
Ask33.55
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.9692.31%
Bid-
Ask0.1
volume3
Intrest5
Strike
148
148
Last Price36.86Apr 14, 2025
Change
00%
Bid30.5
Ask34.9
volume0
Intrest0
Last Price1.62Apr 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid31.5
Ask35.55
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.09
volume2
Intrest89
Strike
150
150
Last Price37.89Apr 03, 2025
Change
00%
Bid32.6
Ask36.9
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest55
Strike
155
155
Last Price58.19Apr 07, 2025
Change
00%
Bid37.7
Ask41.55
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest145
Strike
160
160
Last Price-
Change
-
Bid42.7
Ask46.55
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest58
Strike
165
165
Last Price45.5Apr 01, 2025
Change
00%
Bid47.8
Ask51.45
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid52.75
Ask56.55
volume0
Intrest0
Last Price0.28Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
175
175
Last Price45.67Mar 19, 2025
Change
00%
Bid57.75
Ask61.6
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest71
Strike
180
180
Last Price51.1Mar 25, 2025
Change
00%
Bid62.7
Ask66.55
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved