VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221C000600002020-02-10 3:38PM EST60.0024.2623.2024.150.00---253.91%
VLO200221C000650002020-02-10 3:38PM EST65.0019.3216.7018.050.00-80159.38%
VLO200221C000700002020-02-10 3:49PM EST70.0014.3011.8513.050.00-4110119.63%
VLO200221C000750002020-02-14 2:41PM EST75.007.250.000.000.00-500.00%
VLO200221C000760002020-02-13 11:11AM EST76.008.557.357.950.00--9100.59%
VLO200221C000770002020-02-13 12:47PM EST77.006.956.407.050.00--193.95%
VLO200221C000780002020-02-14 2:55PM EST78.004.250.000.000.00--00.00%
VLO200221C000790002020-02-18 12:09AM EST79.003.400.000.000.00---0.00%
VLO200221C000800002020-02-14 1:26PM EST80.002.450.000.000.00-900.00%
VLO200221C000805002020-02-14 1:29PM EST80.502.080.000.000.00-300.00%
VLO200221C000810002020-02-13 3:58PM EST81.003.252.152.220.00-15932235.99%
VLO200221C000815002020-02-14 10:28AM EST81.502.130.000.000.00-500.00%
VLO200221C000820002020-02-14 3:53PM EST82.001.450.000.000.00-10000.00%
VLO200221C000825002020-02-14 3:55PM EST82.501.140.000.000.00-6900.00%
VLO200221C000830002020-02-14 3:34PM EST83.000.880.000.000.00-12601.56%
VLO200221C000835002020-02-14 3:57PM EST83.500.690.000.000.00-11603.13%
VLO200221C000840002020-02-14 3:59PM EST84.000.550.000.000.00-33303.13%
VLO200221C000845002020-02-14 3:54PM EST84.500.360.000.000.00-2706.25%
VLO200221C000850002020-02-14 3:34PM EST85.000.260.000.000.00-11706.25%
VLO200221C000855002020-02-14 3:25PM EST85.500.140.000.000.00-2006.25%
VLO200221C000860002020-02-14 2:47PM EST86.000.100.000.000.00-113012.50%
VLO200221C000865002020-02-14 1:26PM EST86.500.070.000.000.00-29012.50%
VLO200221C000870002020-02-14 2:47PM EST87.000.050.000.000.00-1012.50%
VLO200221C000875002020-02-14 10:30AM EST87.500.060.000.000.00-21012.50%
VLO200221C000880002020-02-13 3:44PM EST88.000.130.000.050.00-2239234.38%
VLO200221C000885002020-02-13 2:22PM EST88.500.090.000.050.00-1913436.72%
VLO200221C000890002020-02-14 2:56PM EST89.000.020.000.000.00-5012.50%
VLO200221C000895002020-02-14 12:43PM EST89.500.010.000.000.00-1025.00%
VLO200221C000900002020-02-14 12:44PM EST90.000.020.000.000.00-1025.00%
VLO200221C000905002020-02-13 12:23PM EST90.500.030.000.030.00-813142.58%
VLO200221C000910002020-02-12 11:31AM EST91.000.040.040.030.00-225944.92%
VLO200221C000915002020-02-06 2:43PM EST91.500.040.000.030.00-35846.88%
VLO200221C000920002020-02-12 3:34PM EST92.000.030.020.050.00-248150.39%
VLO200221C000925002020-02-14 10:54AM EST92.500.020.020.000.00-2025.00%
VLO200221C000930002020-02-14 9:30AM EST93.000.030.000.000.00-4025.00%
VLO200221C000935002020-02-05 12:17PM EST93.500.040.000.050.00-21253.91%
VLO200221C000940002020-02-14 1:39PM EST94.000.010.000.000.00-6025.00%
VLO200221C000945002020-02-14 10:53AM EST94.500.020.000.000.00-53025.00%
VLO200221C000950002020-02-11 12:53PM EST95.000.020.000.050.00-11,27359.77%
VLO200221C000955002020-02-03 1:10PM EST95.500.030.000.050.00-1661.72%
VLO200221C000960002020-02-04 1:18PM EST96.000.030.000.050.00-36263.28%
VLO200221C000965002020-01-28 2:29PM EST96.500.110.000.050.00-20065.63%
VLO200221C000970002020-01-30 1:55PM EST97.000.090.000.050.00-1367.19%
VLO200221C000975002020-02-03 2:37PM EST97.500.020.000.050.00-1211069.53%
VLO200221C000990002020-01-21 1:15PM EST99.000.200.000.050.00--675.00%
VLO200221C001000002020-02-13 3:58PM EST100.000.030.000.020.00-151,33570.31%
VLO200221C001050002020-02-07 3:41PM EST105.000.010.000.020.00-445885.94%
VLO200221C001100002020-01-22 3:14PM EST110.000.040.000.050.00-143110.94%
VLO200221C001150002020-01-09 10:31AM EST115.000.020.000.050.00--10125.78%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221P000550002019-12-23 11:31AM EST55.000.020.000.080.00--1167.19%
VLO200221P000600002019-12-26 2:34PM EST60.000.040.000.080.00--32135.16%
VLO200221P000650002020-02-11 11:23AM EST65.000.020.000.030.00-8511292.19%
VLO200221P000700002020-02-14 10:53AM EST70.000.020.000.000.00-55050.00%
VLO200221P000740002020-02-18 12:09AM EST74.000.02-0.000.00---25.00%
VLO200221P000750002020-02-14 9:30AM EST75.000.030.000.000.00-2025.00%
VLO200221P000760002020-02-11 11:33AM EST76.000.11-0.060.00--2045.51%
VLO200221P000770002020-02-14 1:13PM EST77.000.080.000.000.00--012.50%
VLO200221P000780002020-02-13 12:40PM EST78.000.090.070.100.00--1237.70%
VLO200221P000790002020-02-14 3:27PM EST79.000.240.000.000.00--012.50%
VLO200221P000800002020-02-14 3:43PM EST80.000.330.000.000.00-31406.25%
VLO200221P000805002020-02-14 3:59PM EST80.500.410.000.000.00-1606.25%
VLO200221P000810002020-02-14 1:54PM EST81.000.780.000.000.00-2206.25%
VLO200221P000815002020-02-14 3:58PM EST81.500.680.000.000.00-8003.13%
VLO200221P000820002020-02-14 3:59PM EST82.000.860.000.000.00-6403.13%
VLO200221P000825002020-02-14 3:58PM EST82.501.080.000.000.00-4900.78%
VLO200221P000830002020-02-14 2:37PM EST83.001.550.000.000.00-8300.00%
VLO200221P000835002020-02-14 3:55PM EST83.501.570.000.000.00-1000.00%
VLO200221P000840002020-02-14 3:36PM EST84.001.890.000.000.00-13900.00%
VLO200221P000845002020-02-14 3:47PM EST84.502.400.000.000.00-1400.00%
VLO200221P000850002020-02-14 3:53PM EST85.002.770.000.000.00-9600.00%
VLO200221P000855002020-02-13 9:49AM EST85.501.932.943.150.00-53534.86%
VLO200221P000860002020-02-14 9:45AM EST86.002.740.000.000.00-100.00%
VLO200221P000865002020-02-13 3:45PM EST86.502.983.854.050.00-5010736.91%
VLO200221P000870002020-02-13 11:02AM EST87.002.984.204.550.00-513340.14%
VLO200221P000875002020-02-07 11:24AM EST87.504.504.705.150.00-226448.93%
VLO200221P000880002020-02-13 10:50AM EST88.004.075.105.600.00-1113849.41%
VLO200221P000885002020-02-10 11:31AM EST88.505.555.656.250.00-113760.74%
VLO200221P000890002020-02-10 9:58AM EST89.006.106.006.850.00-510168.95%
VLO200221P000895002020-02-12 11:27AM EST89.505.006.657.400.00-911453.32%
VLO200221P000900002020-02-14 1:35PM EST90.007.950.000.000.00-300.00%
VLO200221P000905002020-02-03 11:56AM EST90.5011.157.708.150.00-712667.77%
VLO200221P000910002020-01-31 2:24PM EST91.008.197.958.750.00-114776.66%
VLO200221P000915002020-02-14 3:40PM EST91.509.000.000.000.00-100.00%
VLO200221P000920002020-01-30 9:43AM EST92.007.358.6510.000.00-3096.00%
VLO200221P000925002020-01-29 1:09PM EST92.507.108.8510.250.00-8185.64%
VLO200221P000930002020-01-30 12:24PM EST93.007.309.9510.900.00--060.16%
VLO200221P000935002020-01-30 10:14AM EST93.509.9510.1511.350.00-4097.36%
VLO200221P000940002020-01-29 10:37AM EST94.008.4510.7012.000.00--0108.40%
VLO200221P000950002020-02-12 12:43PM EST95.0010.0011.6012.700.00-2106996.29%
VLO200221P000990002020-01-23 11:10AM EST99.0011.5515.4016.800.00--0124.12%
VLO200221P001000002020-02-13 9:30AM EST100.0015.2516.5017.900.00-12135.94%
VLO200221P001100002020-01-28 3:42PM EST110.0024.9026.5027.850.00-12178.91%