VLO - Valero Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200918C000300002020-04-06 3:24PM EDT30.0017.8420.5521.800.00-133462.65%
VLO200918C000350002020-04-08 10:53AM EDT35.0016.0516.7017.75+2.05+14.64%96763.09%
VLO200918C000400002020-04-08 11:57AM EDT40.0013.7313.2514.05+2.58+23.14%3856861.63%
VLO200918C000450002020-04-07 10:56AM EDT45.008.7810.2010.850.00-211859.79%
VLO200918C000500002020-04-07 1:23PM EDT50.007.837.658.30+0.38+5.10%520658.58%
VLO200918C000550002020-04-08 9:48AM EDT55.005.205.406.15-0.05-0.95%515956.40%
VLO200918C000600002020-04-07 3:42PM EDT60.004.003.754.300.00-246054.26%
VLO200918C000650002020-04-07 2:38PM EDT65.002.772.373.100.00-5017452.59%
VLO200918C000700002020-04-08 11:50AM EDT70.002.061.722.35+0.24+13.19%435053.44%
VLO200918C000750002020-04-08 12:05PM EDT75.001.251.011.45-0.04-3.10%142250.76%
VLO200918C000800002020-04-08 11:14AM EDT80.000.790.610.89+0.29+58.00%141551.32%
VLO200918C000850002020-04-08 11:41AM EDT85.000.410.180.67+0.11+36.67%1025352.25%
VLO200918C000900002020-04-08 11:45AM EDT90.000.350.200.38+0.05+16.67%130650.10%
VLO200918C000950002020-03-31 2:45PM EDT95.000.200.120.380.00-522353.61%
VLO200918C001000002020-04-02 10:23AM EDT100.000.110.050.290.00-39754.25%
VLO200918C001050002020-04-01 3:08PM EDT105.000.050.020.230.00-46750.29%
VLO200918C001100002020-03-25 10:57AM EDT110.000.060.010.260.00-13853.42%
VLO200918C001150002020-03-31 9:30AM EDT115.000.230.010.160.00-15052.54%
VLO200918C001200002020-03-27 4:24AM EDT120.000.100.000.240.00--157.23%
VLO200918C001250002020-03-30 12:14PM EDT125.000.070.010.520.00--1066.55%
VLO200918C001350002020-03-20 9:42AM EDT135.000.150.000.100.00--2057.23%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200918P000175002020-04-06 10:02AM EDT17.500.550.250.570.00-101097.17%
VLO200918P000200002020-04-07 2:46PM EDT20.000.750.420.860.00-12495.02%
VLO200918P000225002020-04-01 11:46AM EDT22.501.500.691.050.00-23191.06%
VLO200918P000250002020-04-07 11:49AM EDT25.001.381.011.400.00-1025788.72%
VLO200918P000300002020-04-08 11:58AM EDT30.001.971.832.21-0.18-8.37%114383.23%
VLO200918P000350002020-04-08 10:21AM EDT35.003.302.953.45+0.05+1.54%315279.15%
VLO200918P000400002020-04-07 3:12PM EDT40.004.914.504.850.00-1646174.83%
VLO200918P000450002020-04-08 10:45AM EDT45.007.306.456.90+0.24+3.40%443572.12%
VLO200918P000500002020-04-08 10:44AM EDT50.009.808.859.25+0.31+3.27%1224269.31%
VLO200918P000550002020-04-08 9:44AM EDT55.0012.0511.7012.25-0.10-0.82%239267.79%
VLO200918P000600002020-04-08 10:34AM EDT60.0015.8015.1015.60-0.20-1.25%127666.92%
VLO200918P000650002020-04-08 11:10AM EDT65.0019.1518.4019.40-0.58-2.94%150464.95%
VLO200918P000700002020-03-30 3:21PM EDT70.0026.6522.4523.600.00-2424765.45%
VLO200918P000750002020-04-03 3:32PM EDT75.0036.0026.9528.300.00-582168.56%
VLO200918P000800002020-03-26 11:30AM EDT80.0036.5031.5532.450.00-124868.38%
VLO200918P000850002020-04-08 9:42AM EDT85.0036.8736.0537.50-14.48-28.20%217971.17%
VLO200918P000900002020-03-23 3:07PM EDT90.0058.0041.0542.250.00-403774.46%
VLO200918P000950002020-03-27 4:39AM EDT95.0015.3851.3553.000.00--0128.03%
VLO200918P001000002020-03-17 10:12AM EDT100.0062.4349.3053.600.00--080.27%
VLO200918P001100002020-03-26 1:19PM EDT110.0025.3569.7071.250.00--0166.10%