VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO210115C000175002020-03-24 3:04PM EDT17.5017.2521.0025.600.00-2264.01%
VLO210115C000200002020-03-25 3:17PM EDT20.0022.0019.9522.400.00-34064.40%
VLO210115C000250002020-03-30 12:09AM EDT25.0013.3016.5018.750.00--1068.21%
VLO210115C000300002020-04-03 12:43PM EDT30.0014.6412.4515.45-2.46-14.39%112763.15%
VLO210115C000350002020-04-03 3:41PM EDT35.0011.0010.4511.65-1.11-9.17%412561.65%
VLO210115C000400002020-04-03 3:53PM EDT40.009.057.459.45-0.40-4.23%1016058.91%
VLO210115C000450002020-04-03 1:27PM EDT45.006.945.957.40-0.41-5.58%19959.08%
VLO210115C000500002020-04-03 3:42PM EDT50.005.304.305.700.00-51,15757.26%
VLO210115C000550002020-04-02 2:06PM EDT55.004.043.004.400.00-10215455.77%
VLO210115C000600002020-04-02 1:32PM EDT60.003.002.754.800.00-3085763.01%
VLO210115C000650002020-04-03 3:59PM EDT65.002.201.013.450.00-43,17855.92%
VLO210115C000700002020-04-03 3:44PM EDT70.001.501.551.70-0.15-9.09%71,21054.81%
VLO210115C000750002020-04-03 9:45AM EDT75.001.501.001.81+0.20+15.38%126456.56%
VLO210115C000800002020-04-01 1:30PM EDT80.000.930.481.620.00-4363655.86%
VLO210115C000850002020-04-03 10:38AM EDT85.000.680.450.92-0.02-2.86%31,19353.64%
VLO210115C000900002020-04-02 2:23PM EDT90.000.500.141.070.00-1278255.08%
VLO210115C000950002020-04-03 9:34AM EDT95.000.500.110.86-0.04-7.41%11,55755.32%
VLO210115C001000002020-04-03 3:23PM EDT100.000.300.200.69-3.90-92.86%51,00156.84%
VLO210115C001050002020-04-03 11:07AM EDT105.000.250.050.480.00-237554.15%
VLO210115C001100002020-04-03 11:25AM EDT110.000.250.000.48-0.01-3.85%123355.32%
VLO210115C001150002020-04-03 2:56PM EDT115.000.160.000.45-0.22-57.89%451456.64%
VLO210115C001200002020-03-31 10:40AM EDT120.000.250.000.310.00-1016455.47%
VLO210115C001250002020-03-17 3:45PM EDT125.000.400.000.230.00-201,09654.88%
VLO210115C001300002020-03-30 3:52PM EDT130.000.200.000.820.00-1069967.77%
VLO210115C001350002020-03-18 11:50AM EDT135.000.170.000.440.00-324363.09%
VLO210115C001400002020-02-25 1:08PM EDT140.000.050.000.500.00-13965.77%
VLO210115C001450002020-03-09 11:17AM EDT145.000.120.000.410.00-63665.33%
VLO210115C001500002020-03-09 3:44PM EDT150.000.010.050.200.00-1862.50%
VLO210115C001550002019-06-17 12:13AM EDT155.001.050.160.350.00-0170.12%
VLO210115C001600002020-02-28 3:18PM EDT160.000.100.000.330.00-153167.29%
VLO210115C001650002019-06-17 12:13AM EDT165.000.280.080.250.00-203368.46%
VLO210115C001700002020-03-30 11:42AM EDT170.000.080.000.090.00-121860.16%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO210115P000175002020-03-31 12:40PM EDT17.501.050.832.140.00-52489.01%
VLO210115P000200002020-03-30 2:28PM EDT20.001.451.072.680.00-109083.86%
VLO210115P000225002020-04-02 3:50PM EDT22.502.451.903.250.00-656982.76%
VLO210115P000250002020-04-03 9:38AM EDT25.002.952.603.90-0.19-6.05%418780.08%
VLO210115P000300002020-04-02 10:35AM EDT30.003.504.055.300.00-643873.39%
VLO210115P000350002020-04-03 2:53PM EDT35.006.556.807.80-0.60-8.39%110774.54%
VLO210115P000400002020-04-02 11:26AM EDT40.009.509.3510.750.00-930373.19%
VLO210115P000450002020-04-02 2:27PM EDT45.0012.5511.6513.950.00-1481369.42%
VLO210115P000500002020-04-03 1:35PM EDT50.0016.1715.6017.15+2.78+20.76%291,46569.37%
VLO210115P000550002020-03-27 2:43PM EDT55.0016.9219.2022.000.00-6311,75572.10%
VLO210115P000600002020-04-02 11:23AM EDT60.0022.8023.1524.950.00-102,25267.71%
VLO210115P000650002020-04-02 1:11PM EDT65.0027.5027.3529.300.00-13,11367.99%
VLO210115P000700002020-03-25 12:42PM EDT70.0028.0531.7533.750.00-81,76468.38%
VLO210115P000750002020-03-30 3:22PM EDT75.0032.0236.3538.900.00-101,08671.81%
VLO210115P000800002020-04-03 11:17AM EDT80.0041.7041.1043.05-1.33-3.09%31,54670.86%
VLO210115P000850002020-03-26 12:29PM EDT85.0042.3844.7048.800.00-11,62071.29%
VLO210115P000900002020-04-01 2:27PM EDT90.0050.9049.5053.400.00-147171.39%
VLO210115P000950002020-03-30 3:48PM EDT95.0050.0054.3058.400.00-128173.27%
VLO210115P001000002020-03-26 12:09PM EDT100.0056.0059.3063.400.00-17776.05%
VLO210115P001050002020-03-31 10:25AM EDT105.0059.5564.3068.200.00-31977.47%
VLO210115P001100002020-03-17 2:41PM EDT110.0065.5769.3073.200.00-34179.91%
VLO210115P001150002019-10-17 10:24AM EDT115.0030.2322.3023.200.00-700.00%
VLO210115P001200002020-02-03 11:52AM EDT120.0040.6557.4059.450.00-200.00%
VLO210115P001250002019-11-04 11:05AM EDT125.0030.6834.2535.150.00-160.00%
VLO210115P001300002020-03-26 1:34PM EDT130.0044.2588.7092.800.00-300081.40%
VLO210115P001350002020-03-18 2:29PM EDT135.00104.7595.3097.000.00-42088.96%
VLO210115P001400002019-10-24 2:32PM EDT140.0047.0044.4045.250.00-3001310.00%
VLO210115P001450002020-03-27 4:09AM EDT145.0055.00101.35103.100.00-200500.00%
VLO210115P001500002019-10-29 12:36PM EDT150.0052.0053.9058.400.00-200240.00%
VLO210115P001550002019-10-24 3:22PM EDT155.0059.9056.7061.200.00--2500.00%
VLO210115P001600002019-06-17 12:13AM EDT160.0080.1574.8078.950.00-000.00%
VLO210115P001650002019-06-17 12:13AM EDT165.0085.1679.6583.750.00-000.00%