VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200515C000200002020-03-24 10:19AM EDT20.0017.0023.1028.000.00-55129.30%
VLO200515C000300002020-03-30 12:13PM EDT30.0017.4013.7018.400.00-11097.46%
VLO200515C000350002020-03-30 9:52AM EDT35.0011.0011.3014.400.00-19114.65%
VLO200515C000400002020-03-31 3:42PM EDT40.007.887.509.80-1.22-13.41%40336493.60%
VLO200515C000450002020-03-31 3:25PM EDT45.004.664.506.65-2.39-33.90%4416385.55%
VLO200515C000500002020-03-31 3:55PM EDT50.003.300.504.25-0.93-21.99%11340464.60%
VLO200515C000550002020-03-31 2:41PM EDT55.001.740.152.35-0.76-30.40%511,38164.75%
VLO200515C000600002020-03-31 3:22PM EDT60.000.870.331.17-0.36-29.27%1442968.36%
VLO200515C000650002020-03-31 1:49PM EDT65.000.500.070.67-0.20-28.57%2861867.87%
VLO200515C000700002020-03-31 10:29AM EDT70.000.340.010.35-0.22-39.29%235867.77%
VLO200515C000750002020-03-31 12:40PM EDT75.000.100.010.13-0.08-44.44%421565.82%
VLO200515C000800002020-03-31 10:14AM EDT80.000.100.000.14+0.01+11.11%159472.66%
VLO200515C000850002020-03-31 2:47PM EDT85.000.040.000.05-0.01-20.00%21,14169.53%
VLO200515C000900002020-03-30 10:52AM EDT90.000.010.000.040.00-91,16673.44%
VLO200515C000950002020-03-30 1:44PM EDT95.000.050.000.130.00-1,0301,49289.65%
VLO200515C001000002020-03-30 1:29PM EDT100.000.050.000.100.00-539591.80%
VLO200515C001050002020-03-26 3:38PM EDT105.000.090.000.130.00-248899.61%
VLO200515C001100002020-03-23 2:54PM EDT110.000.100.000.090.00-1099.61%
VLO200515C001150002020-02-28 11:26AM EDT115.000.020.000.58-0.02-50.00%40136133.20%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200515P000175002020-03-20 6:06PM EDT17.500.620.000.440.00--2152.34%
VLO200515P000200002020-03-26 12:26PM EDT20.000.360.000.350.00-34127.34%
VLO200515P000225002020-03-24 3:06PM EDT22.500.690.041.000.00-12139.26%
VLO200515P000250002020-03-30 10:49AM EDT25.000.400.120.90-0.10-20.00%327120.80%
VLO200515P000300002020-03-31 1:15PM EDT30.000.970.851.51-0.63-39.38%6119115.33%
VLO200515P000350002020-03-31 3:50PM EDT35.001.941.462.56+0.14+7.78%17613103.66%
VLO200515P000400002020-03-31 3:55PM EDT40.003.000.504.45-0.15-4.76%3116378.54%
VLO200515P000450002020-03-31 3:56PM EDT45.005.205.056.60+0.10+1.96%12713995.31%
VLO200515P000500002020-03-31 3:53PM EDT50.007.905.009.05+0.23+3.00%5419764.80%
VLO200515P000550002020-03-27 1:38PM EDT55.0011.2510.2012.800.00-523376.66%
VLO200515P000600002020-03-26 3:55PM EDT60.0014.1014.2016.800.00-427571.29%
VLO200515P000650002020-03-26 3:38PM EDT65.0021.4918.3022.900.00-2466986.87%
VLO200515P000700002020-03-30 2:32PM EDT70.0024.0023.2527.800.00-359696.19%
VLO200515P000750002020-03-30 12:00PM EDT75.0029.3328.1032.500.00-278098.93%
VLO200515P000800002020-03-30 10:26AM EDT80.0036.3033.1037.500.00-11,382107.81%
VLO200515P000850002020-03-24 3:01PM EDT85.0049.5037.9042.500.00-30921111.91%
VLO200515P000900002020-03-27 12:11PM EDT90.0045.4042.9047.500.00-1256119.24%
VLO200515P000950002020-03-09 3:18PM EDT95.0054.2950.4551.800.00-10157.47%
VLO200515P001000002020-03-16 10:11AM EDT100.0056.8052.9057.500.00-70132.42%
VLO200515P001050002020-03-05 4:48PM EDT105.0044.1857.5059.050.00-31020.00%