VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO220121C000175002020-04-07 11:26AM EDT17.5030.5528.6033.00+6.22+25.57%32378.20%
VLO220121C000200002020-04-06 11:52AM EDT20.0026.3026.5531.000.00-2974.37%
VLO220121C000225002020-03-31 2:09PM EDT22.5024.3524.5027.650.00-43858.11%
VLO220121C000250002020-04-07 11:26AM EDT25.0024.6023.1527.50+4.60+23.00%34153.15%
VLO220121C000300002020-04-07 1:43PM EDT30.0022.5420.1523.00+4.72+26.49%213150.37%
VLO220121C000350002020-04-06 11:43AM EDT35.0016.7017.4021.000.00-511953.60%
VLO220121C000400002020-04-07 1:38PM EDT40.0017.0014.2517.10+3.00+21.43%934255.36%
VLO220121C000450002020-04-07 3:45PM EDT45.0014.3012.2015.50+2.45+20.68%415450.38%
VLO220121C000500002020-04-07 1:31PM EDT50.0012.459.8513.55+2.20+21.46%710256.79%
VLO220121C000550002020-04-07 9:47AM EDT55.009.508.3011.95+0.75+8.57%114656.59%
VLO220121C000600002020-04-07 2:10PM EDT60.008.706.309.95+1.70+24.29%39054.02%
VLO220121C000650002020-04-07 3:32PM EDT65.007.304.957.80+1.80+32.73%412050.19%
VLO220121C000700002020-04-07 2:11PM EDT70.006.204.256.95+2.60+72.22%729950.79%
VLO220121C000750002020-04-07 2:00PM EDT75.005.303.407.00+1.30+32.50%2221554.48%
VLO220121C000800002020-03-30 2:49PM EDT80.004.003.005.850.00-224352.91%
VLO220121C000850002020-04-02 2:55PM EDT85.002.061.825.300.00-24453.38%
VLO220121C000900002020-04-06 3:22PM EDT90.002.282.044.300.00-26651.47%
VLO220121C000950002020-04-06 2:25PM EDT95.002.101.153.550.00-353350.20%
VLO220121C001000002020-04-07 9:44AM EDT100.002.000.303.100.00-5018550.00%
VLO220121C001050002020-03-26 11:28AM EDT105.001.700.782.850.00-84250.59%
VLO220121C001100002020-03-23 9:36AM EDT110.001.200.582.460.00-103050.16%
VLO220121C001150002020-03-26 11:33AM EDT115.001.500.461.980.00-2848.85%
VLO220121C001200002020-03-16 12:04PM EDT120.000.500.032.240.00-122852.03%
VLO220121C001250002020-03-31 3:18PM EDT125.001.060.301.850.00-45150.93%
VLO220121C001300002020-03-18 11:19AM EDT130.000.500.131.300.00-54148.16%
VLO220121C001350002020-04-01 3:28PM EDT135.000.390.121.200.00-41348.55%
VLO220121C001400002020-03-24 9:30AM EDT140.000.500.110.990.00-101047.79%
VLO220121C001450002020-02-07 11:44AM EDT145.000.510.010.540.00-4043.70%
VLO220121C001500002020-04-07 12:11PM EDT150.000.450.100.68+0.15+50.00%10121646.53%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO220121P000175002020-04-07 12:01PM EDT17.502.001.602.80-0.84-29.58%42274.76%
VLO220121P000200002020-04-01 9:52AM EDT20.003.750.653.900.00-316766.97%
VLO220121P000225002020-04-07 11:06AM EDT22.503.302.883.90-0.65-16.46%37169.73%
VLO220121P000250002020-04-07 2:34PM EDT25.004.212.406.00-0.19-4.32%414968.51%
VLO220121P000300002020-04-07 3:25PM EDT30.006.055.407.45-0.45-6.92%1530868.65%
VLO220121P000350002020-04-07 2:34PM EDT35.008.396.1010.15-0.41-4.66%2732364.00%
VLO220121P000400002020-04-07 2:34PM EDT40.0010.7910.0011.85-1.81-14.37%218664.11%
VLO220121P000450002020-04-07 11:46AM EDT45.0013.2012.5014.80-1.35-9.28%186162.62%
VLO220121P000500002020-04-07 2:08PM EDT50.0015.9515.0518.10-4.05-20.25%14431861.11%
VLO220121P000550002020-03-30 3:37PM EDT55.0021.2018.1520.500.00-392258.15%
VLO220121P000600002020-03-26 11:38AM EDT60.0025.7521.2524.950.00-214158.61%
VLO220121P000650002020-04-07 10:49AM EDT65.0027.2025.1528.90-3.80-12.26%416058.96%
VLO220121P000700002020-03-30 3:22PM EDT70.0032.0328.5531.350.00-327254.84%
VLO220121P000750002020-04-03 3:52PM EDT75.0038.0031.9535.95-2.50-6.17%212954.38%
VLO220121P000800002020-03-18 1:50PM EDT80.0049.3036.4540.400.00-26555.38%
VLO220121P000850002020-03-31 1:08PM EDT85.0045.5040.8045.200.00-14756.45%
VLO220121P000900002020-03-25 2:27PM EDT90.0055.0045.0048.500.00-162553.62%
VLO220121P000950002020-03-10 11:38AM EDT95.0044.0849.5553.950.00-40041955.95%
VLO220121P001000002020-04-06 3:20PM EDT100.0058.2054.3557.400.00-303554.02%
VLO220121P001100002020-03-17 2:41PM EDT110.0075.1563.3067.350.00-3955.07%
VLO220121P001150002020-03-09 1:26PM EDT115.0061.4068.1571.950.00-3755.31%
VLO220121P001250002020-03-27 5:54AM EDT125.0038.6082.1047.550.00-110.00%
VLO220121P001300002020-03-27 5:54AM EDT130.0042.7091.1093.600.00-1192.25%
VLO220121P001350002020-03-27 11:26AM EDT135.0092.9087.7091.500.00--158.62%
VLO220121P001450002020-03-18 2:54PM EDT145.00113.9097.10101.500.00-226159.25%
VLO220121P001500002020-03-18 2:26PM EDT150.00121.54101.90106.500.00--459.75%