$106.52
-8.90-7.71%
가까이에: -
$106.52
0.000.00%
시간외: 4:06 PM EDT
Comments
Loading...
Vistra (NYSE:VST) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Vistra의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Vistra에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid49.9
Ask52.6
volume0
Intrest0
Strike
55
55
Last Price0.82Apr 04, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Last Price-
Change
-
Bid44.55
Ask47.65
volume0
Intrest0
Strike
60
60
Last Price0.94Apr 04, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Last Price31.4Apr 04, 2025
Change
00%
Bid39.6
Ask43
volume0
Intrest15
Strike
65
65
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest20
Last Price24.93Apr 04, 2025
Change
00%
Bid34.6
Ask38.6
volume0
Intrest2
Strike
70
70
Last Price1.19Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest44
Last Price-
Change
-
Bid32.65
Ask35.25
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid31.65
Ask35.4
volume0
Intrest0
Strike
73
73
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid30.6
Ask34.8
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price31.3Apr 21, 2025
Change
8.3921.14%
Bid29.6
Ask32.95
volume1
Intrest8
Strike
75
75
Last Price0.05Apr 21, 2025
Change
0.2382.14%
Bid-
Ask0.51
volume15
Intrest21
Last Price-
Change
-
Bid28.6
Ask32.45
volume0
Intrest0
Strike
76
76
Last Price0.05Apr 21, 2025
Change
-
Bid-
Ask0.79
volume3
Intrest0
Last Price39.34Apr 15, 2025
Change
00%
Bid27.85
Ask30.05
volume0
Intrest27
Strike
77
77
Last Price0.05Apr 21, 2025
Change
-
Bid-
Ask1.3
volume14
Intrest0
Last Price-
Change
-
Bid26.6
Ask29.45
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid25.75
Ask28.65
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid0.01
Ask1.39
volume0
Intrest0
Last Price24.35Apr 21, 2025
Change
10.6130.35%
Bid25
Ask27.2
volume1
Intrest22
Strike
80
80
Last Price0.11Apr 21, 2025
Change
0.06120%
Bid0.01
Ask0.63
volume34
Intrest208
Last Price-
Change
-
Bid23.75
Ask26.6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid0.02
Ask2.18
volume0
Intrest0
Last Price-
Change
-
Bid22.95
Ask25.4
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid21.95
Ask24.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price-
Change
-
Bid20.75
Ask23.45
volume0
Intrest0
Strike
84
84
Last Price1.24Apr 10, 2025
Change
00%
Bid0.04
Ask1.43
volume0
Intrest30
Last Price26.59Apr 03, 2025
Change
00%
Bid20
Ask22.8
volume0
Intrest15
Strike
85
85
Last Price0.19Apr 21, 2025
Change
0.1136.67%
Bid0.05
Ask0.25
volume2
Intrest20
Last Price-
Change
-
Bid18.8
Ask21.15
volume0
Intrest0
Strike
86
86
Last Price0.2Apr 21, 2025
Change
0.0866.67%
Bid0.09
Ask0.27
volume1
Intrest18
Last Price12.55Apr 04, 2025
Change
00%
Bid18.1
Ask20.75
volume0
Intrest3
Strike
87
87
Last Price0.32Apr 21, 2025
Change
3.3891.35%
Bid0.01
Ask0.33
volume23
Intrest46
Last Price23.6Apr 21, 2025
Change
12103.45%
Bid16.85
Ask19.55
volume1
Intrest6
Strike
88
88
Last Price0.3Apr 21, 2025
Change
176.92%
Bid0.19
Ask0.59
volume1
Intrest160
Last Price-
Change
-
Bid15.9
Ask18.6
volume0
Intrest0
Strike
89
89
Last Price0.7Apr 14, 2025
Change
00%
Bid0.05
Ask1.22
volume0
Intrest34
Last Price14.21Apr 21, 2025
Change
3.6134.06%
Bid15.05
Ask17.7
volume2
Intrest5
Strike
90
90
Last Price0.46Apr 21, 2025
Change
0.1653.33%
Bid0.24
Ask0.44
volume148
Intrest77
Last Price21.06Apr 08, 2025
Change
00%
Bid14.1
Ask16.7
volume0
Intrest6
Strike
91
91
Last Price0.22Apr 21, 2025
Change
4.3895.22%
Bid0.32
Ask0.73
volume2
Intrest4
Last Price13Apr 21, 2025
Change
330%
Bid13.4
Ask15.4
volume3
Intrest2
Strike
92
92
Last Price0.53Apr 21, 2025
Change
0.28112%
Bid0.37
Ask0.73
volume43
Intrest16
Last Price18.65Apr 11, 2025
Change
00%
Bid12.9
Ask15.3
volume0
Intrest31
Strike
93
93
Last Price0.7Apr 21, 2025
Change
0.1629.63%
Bid0.4
Ask0.7
volume5
Intrest24
Last Price14.8Apr 09, 2025
Change
00%
Bid12.4
Ask14.25
volume0
Intrest7
Strike
94
94
Last Price0.71Apr 21, 2025
Change
0.3177.5%
Bid0.34
Ask0.73
volume24
Intrest46
Last Price17.5Apr 03, 2025
Change
00%
Bid11.45
Ask12.7
volume0
Intrest10
Strike
95
95
Last Price0.86Apr 21, 2025
Change
0.56186.67%
Bid0.57
Ask1.05
volume774
Intrest1059
Last Price7.6Apr 04, 2025
Change
00%
Bid10.35
Ask12.65
volume0
Intrest2
Strike
96
96
Last Price1.5Apr 21, 2025
Change
1.15328.57%
Bid0.71
Ask1.06
volume21
Intrest127
Last Price16.8Apr 14, 2025
Change
00%
Bid9.8
Ask11.7
volume0
Intrest15
Strike
97
97
Last Price1.25Apr 21, 2025
Change
2.162.69%
Bid0.62
Ask1.2
volume12
Intrest32
Last Price15.25Apr 11, 2025
Change
00%
Bid8.7
Ask10.45
volume0
Intrest1
Strike
98
98
Last Price1.51Apr 21, 2025
Change
1.06235.56%
Bid0.93
Ask1.4
volume283
Intrest1498
Last Price7.4Apr 21, 2025
Change
3.934.51%
Bid8.05
Ask9.9
volume21
Intrest4
Strike
99
99
Last Price1.7Apr 21, 2025
Change
1.21246.94%
Bid1.08
Ask2.63
volume20
Intrest165
Last Price7.3Apr 21, 2025
Change
8.4553.65%
Bid7.7
Ask8.95
volume16
Intrest41
Strike
100
100
Last Price1.57Apr 21, 2025
Change
1.01180.36%
Bid1.26
Ask2.19
volume2533
Intrest832
Last Price9.4Apr 21, 2025
Change
3.4426.79%
Bid5.75
Ask7.95
volume1
Intrest7
Strike
101
101
Last Price2.3Apr 21, 2025
Change
1.6228.57%
Bid0.91
Ask2.18
volume70
Intrest517
Last Price8.65Apr 21, 2025
Change
3.629.39%
Bid4.7
Ask7.25
volume2
Intrest10
Strike
102
102
Last Price2.48Apr 21, 2025
Change
1.84287.5%
Bid1.29
Ask2.87
volume35
Intrest59
Last Price6.2Apr 21, 2025
Change
3.838%
Bid5.3
Ask7.2
volume28
Intrest9
Strike
103
103
Last Price2.5Apr 21, 2025
Change
1.7212.5%
Bid2.15
Ask2.84
volume67
Intrest54
Last Price5.35Apr 21, 2025
Change
8.160.22%
Bid4.15
Ask5.85
volume19
Intrest37
Strike
104
104
Last Price3.55Apr 21, 2025
Change
2.69312.79%
Bid2.46
Ask3.1
volume42
Intrest77
Last Price4.87Apr 21, 2025
Change
7.0659.18%
Bid4.35
Ask5.1
volume204
Intrest48
Strike
105
105
Last Price3.13Apr 21, 2025
Change
2.07195.28%
Bid2.45
Ask3.6
volume137
Intrest163
Last Price4.2Apr 21, 2025
Change
7.7564.85%
Bid2.99
Ask4.4
volume53
Intrest487
Strike
106
106
Last Price4.83Apr 21, 2025
Change
3.73339.09%
Bid2.72
Ask4.05
volume181
Intrest114
Last Price3.71Apr 21, 2025
Change
6.1962.53%
Bid2.9
Ask5.8
volume86
Intrest504
Strike
107
107
Last Price4.1Apr 21, 2025
Change
2.73199.27%
Bid3.2
Ask4.55
volume26
Intrest83
Last Price2.8Apr 21, 2025
Change
6.268.89%
Bid2.81
Ask3.4
volume105
Intrest11
Strike
108
108
Last Price5.6Apr 21, 2025
Change
3.9229.41%
Bid3.35
Ask6
volume92
Intrest145
Last Price2.48Apr 21, 2025
Change
5.1667.54%
Bid1.53
Ask3
volume396
Intrest234
Strike
109
109
Last Price7.05Apr 21, 2025
Change
5.2281.08%
Bid4.4
Ask6.4
volume369
Intrest223
Last Price2.4Apr 21, 2025
Change
5.3969.19%
Bid2.13
Ask2.97
volume142
Intrest310
Strike
110
110
Last Price6.15Apr 21, 2025
Change
3.9173.33%
Bid4.55
Ask6.15
volume82
Intrest225
Last Price1.83Apr 21, 2025
Change
5.3874.62%
Bid1.45
Ask2.07
volume11
Intrest112
Strike
111
111
Last Price7.33Apr 21, 2025
Change
4.68176.6%
Bid5.15
Ask7.2
volume20
Intrest12
Last Price1.41Apr 21, 2025
Change
4.9577.83%
Bid1.43
Ask2.8
volume767
Intrest145
Strike
112
112
Last Price8.06Apr 21, 2025
Change
5.27188.89%
Bid6.55
Ask8.45
volume17
Intrest46
Last Price1.1Apr 21, 2025
Change
4.3879.93%
Bid1.2
Ask1.49
volume49
Intrest436
Strike
113
113
Last Price10.28Apr 21, 2025
Change
7.12225.32%
Bid6.3
Ask8.05
volume7
Intrest66
Last Price0.92Apr 21, 2025
Change
5.4385.51%
Bid0.68
Ask1.15
volume427
Intrest48
Strike
114
114
Last Price9.2Apr 21, 2025
Change
5.55152.05%
Bid8
Ask9.6
volume13
Intrest43
Last Price0.95Apr 21, 2025
Change
3.6579.35%
Bid0.59
Ask1.02
volume190
Intrest160
Strike
115
115
Last Price10Apr 21, 2025
Change
5.95146.91%
Bid8.95
Ask11.25
volume37
Intrest189
Last Price0.7Apr 21, 2025
Change
381.08%
Bid0.28
Ask0.87
volume63
Intrest210
Strike
116
116
Last Price11Apr 21, 2025
Change
6.46142.29%
Bid9.5
Ask11.05
volume5
Intrest32
Last Price0.48Apr 21, 2025
Change
3.2787.2%
Bid0.41
Ask0.59
volume103
Intrest60
Strike
117
117
Last Price12.29Apr 21, 2025
Change
7.99185.81%
Bid10.4
Ask11.55
volume4
Intrest151
Last Price0.35Apr 21, 2025
Change
2.386.79%
Bid0.35
Ask0.48
volume66
Intrest275
Strike
118
118
Last Price6.05Apr 21, 2025
Change
1.1824.23%
Bid10.9
Ask13.45
volume1
Intrest178
Last Price0.35Apr 21, 2025
Change
2.0885.6%
Bid0.3
Ask0.93
volume65
Intrest207
Strike
119
119
Last Price10.83Apr 21, 2025
Change
5.83116.6%
Bid12.05
Ask14.45
volume1
Intrest7
Last Price0.23Apr 21, 2025
Change
1.7288.21%
Bid0.21
Ask0.49
volume179
Intrest338
Strike
120
120
Last Price15.1Apr 21, 2025
Change
8.45127.07%
Bid12.55
Ask15.3
volume3
Intrest63
Last Price0.23Apr 21, 2025
Change
1.5787.22%
Bid0.01
Ask0.26
volume27
Intrest140
Strike
121
121
Last Price11.1Apr 21, 2025
Change
4.465.67%
Bid13.45
Ask16.1
volume1
Intrest22
Last Price0.17Apr 21, 2025
Change
1.3488.74%
Bid0.07
Ask0.42
volume62
Intrest105
Strike
122
122
Last Price15.89Apr 21, 2025
Change
8.39111.87%
Bid15.05
Ask17.1
volume2
Intrest44
Last Price0.1Apr 21, 2025
Change
1.191.67%
Bid0.07
Ask0.51
volume1892
Intrest53
Strike
123
123
Last Price19.86Apr 21, 2025
Change
11.84147.63%
Bid15.75
Ask18.3
volume3
Intrest28
Last Price0.38Apr 21, 2025
Change
0.5458.7%
Bid0.1
Ask0.55
volume705
Intrest785
Strike
124
124
Last Price9.05Apr 17, 2025
Change
00%
Bid17.25
Ask19.55
volume0
Intrest11
Last Price0.13Apr 21, 2025
Change
0.7184.52%
Bid0.11
Ask0.16
volume78
Intrest322
Strike
125
125
Last Price15.87Apr 21, 2025
Change
6.3767.05%
Bid17.5
Ask20.05
volume1
Intrest211
Last Price0.09Apr 21, 2025
Change
0.5986.76%
Bid0.07
Ask0.5
volume25
Intrest190
Strike
126
126
Last Price20.74Apr 21, 2025
Change
6.0941.57%
Bid19
Ask21.05
volume1
Intrest114
Last Price0.07Apr 21, 2025
Change
0.6590.28%
Bid0.04
Ask0.13
volume41
Intrest201
Strike
127
127
Last Price12.19Apr 17, 2025
Change
00%
Bid19.4
Ask22.55
volume0
Intrest40
Last Price0.06Apr 21, 2025
Change
0.5189.47%
Bid0.06
Ask0.11
volume19
Intrest1111
Strike
128
128
Last Price13.55Apr 15, 2025
Change
00%
Bid21.2
Ask23.5
volume0
Intrest6
Last Price0.09Apr 21, 2025
Change
0.5485.71%
Bid0.01
Ask0.09
volume3
Intrest50
Strike
129
129
Last Price23.9Apr 21, 2025
Change
8.5455.6%
Bid21.4
Ask24.5
volume1
Intrest48
Last Price0.07Apr 21, 2025
Change
0.2175%
Bid0.02
Ask0.27
volume103
Intrest186
Strike
130
130
Last Price19.42Apr 21, 2025
Change
5.3437.93%
Bid23.2
Ask25.45
volume10
Intrest44
Last Price0.23Apr 17, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest39
Strike
131
131
Last Price15.87Apr 09, 2025
Change
00%
Bid22.9
Ask26.45
volume0
Intrest12
Last Price0.05Apr 21, 2025
Change
0.1372.22%
Bid-
Ask0.05
volume8
Intrest139
Strike
132
132
Last Price27.08Apr 21, 2025
Change
11.7876.99%
Bid24.8
Ask27.55
volume1
Intrest24
Last Price0.28Apr 16, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest26
Strike
133
133
Last Price31.29Apr 07, 2025
Change
00%
Bid24.3
Ask28.55
volume0
Intrest5
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest29
Strike
134
134
Last Price33.9Apr 07, 2025
Change
00%
Bid25.8
Ask29.5
volume0
Intrest17
Last Price0.01Apr 21, 2025
Change
0.1694.12%
Bid-
Ask0.35
volume14
Intrest1467
Strike
135
135
Last Price25.25Apr 09, 2025
Change
00%
Bid26.3
Ask30.55
volume0
Intrest3
Last Price0.21Apr 17, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest14
Strike
136
136
Last Price25.42Apr 21, 2025
Change
13.62115.42%
Bid28.65
Ask31.5
volume10
Intrest10
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest55
Strike
137
137
Last Price26.42Apr 03, 2025
Change
00%
Bid29.5
Ask32.5
volume0
Intrest2
Last Price0.58Apr 21, 2025
Change
0.0812.12%
Bid-
Ask0.52
volume2
Intrest15
Strike
138
138
Last Price19.82Apr 01, 2025
Change
00%
Bid29.8
Ask33.6
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest12
Strike
139
139
Last Price30.2Apr 21, 2025
Change
8.0536.34%
Bid30.55
Ask34.6
volume2
Intrest2
Last Price0.04Apr 21, 2025
Change
0.0450%
Bid0.01
Ask0.48
volume7
Intrest270
Strike
140
140
Last Price29.43Apr 03, 2025
Change
00%
Bid32
Ask35.65
volume0
Intrest4
Last Price0.39Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
141
141
Last Price-
Change
-
Bid32.7
Ask36.75
volume0
Intrest0
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest51
Strike
142
142
Last Price12.3Mar 24, 2025
Change
00%
Bid34.5
Ask37.5
volume0
Intrest0
Last Price2.68Apr 02, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest2
Strike
143
143
Last Price32.59Apr 03, 2025
Change
00%
Bid34.95
Ask38.65
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
0.6692.96%
Bid-
Ask0.2
volume1
Intrest2
Strike
144
144
Last Price38.47Apr 09, 2025
Change
00%
Bid36.2
Ask39.5
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest134
Strike
145
145
Last Price33.81Apr 11, 2025
Change
00%
Bid36.9
Ask40.5
volume0
Intrest8
Last Price0.28Apr 08, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
146
146
Last Price-
Change
-
Bid38.4
Ask41.55
volume0
Intrest0
Last Price1.76Apr 02, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest3
Strike
147
147
Last Price27.3Mar 28, 2025
Change
00%
Bid38.75
Ask42.5
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest3
Strike
148
148
Last Price36.86Apr 14, 2025
Change
00%
Bid40.35
Ask43.2
volume0
Intrest0
Last Price1.62Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid40.8
Ask44.5
volume0
Intrest0
Last Price0.09Apr 21, 2025
Change
0.08800%
Bid-
Ask0.09
volume1
Intrest90
Strike
150
150
Last Price37.89Apr 03, 2025
Change
00%
Bid41.9
Ask45.75
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest55
Strike
155
155
Last Price58.19Apr 07, 2025
Change
00%
Bid46.7
Ask50.6
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest145
Strike
160
160
Last Price-
Change
-
Bid52.2
Ask55.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest58
Strike
165
165
Last Price45.5Apr 01, 2025
Change
00%
Bid57.5
Ask60.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid62.5
Ask65.5
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume15
Intrest6
Strike
175
175
Last Price45.67Mar 19, 2025
Change
00%
Bid66.55
Ask70.65
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest71
Strike
180
180
Last Price51.1Mar 25, 2025
Change
00%
Bid71.2
Ask75.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved