VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200124C000700002020-01-15 12:31PM EST70.0022.6518.9523.250.00--1266.41%
VLO200124C000800002020-01-03 3:44PM EST80.0011.5010.6512.200.00-101082.42%
VLO200124C000865002020-01-14 12:24PM EST86.509.054.555.600.00-1269.63%
VLO200124C000870002020-01-13 12:09AM EST87.005.953.854.700.00--1850.64%
VLO200124C000875002020-01-08 10:25AM EST87.506.103.604.000.00--5438.38%
VLO200124C000880002020-01-09 9:53AM EST88.006.403.303.800.00--1646.39%
VLO200124C000885002020-01-17 11:13AM EST88.503.002.883.10-1.95-39.39%-3335.06%
VLO200124C000890002020-01-17 10:28AM EST89.002.782.552.63-1.27-31.36%81732.13%
VLO200124C000895002020-01-15 2:24PM EST89.503.072.142.250.00-122931.74%
VLO200124C000900002020-01-17 2:37PM EST90.001.801.781.86-0.87-32.58%589830.37%
VLO200124C000905002020-01-17 3:55PM EST90.501.441.441.52-1.23-46.07%343929.59%
VLO200124C000910002020-01-17 3:42PM EST91.001.191.141.21-0.45-27.44%1109828.81%
VLO200124C000915002020-01-17 3:49PM EST91.500.900.890.94-0.44-32.84%4913428.17%
VLO200124C000920002020-01-17 3:50PM EST92.000.690.660.71-0.38-35.51%7110527.54%
VLO200124C000925002020-01-17 3:48PM EST92.500.490.480.53-0.44-47.31%2410727.34%
VLO200124C000930002020-01-17 3:33PM EST93.000.360.330.38-0.40-52.63%6714126.95%
VLO200124C000935002020-01-17 2:27PM EST93.500.240.230.26-0.26-52.00%1628826.42%
VLO200124C000940002020-01-17 3:58PM EST94.000.150.150.18-0.43-74.14%8425226.37%
VLO200124C000945002020-01-16 1:10PM EST94.500.280.090.130.00-6024426.86%
VLO200124C000950002020-01-17 3:45PM EST95.000.060.060.09-0.13-68.42%9129627.05%
VLO200124C000955002020-01-17 12:26PM EST95.500.060.030.08-0.19-76.00%3314728.91%
VLO200124C000960002020-01-17 2:41PM EST96.000.040.020.06-0.06-60.00%522629.69%
VLO200124C000965002020-01-17 3:00PM EST96.500.030.020.08-0.03-50.00%1511933.89%
VLO200124C000970002020-01-16 1:17PM EST97.000.050.000.080.00-834136.33%
VLO200124C000975002020-01-15 11:47AM EST97.500.060.000.080.00-720238.67%
VLO200124C000980002020-01-17 3:57PM EST98.000.020.010.08-0.01-33.33%511041.02%
VLO200124C000985002020-01-15 12:48PM EST98.500.220.000.080.00-118843.36%
VLO200124C000990002020-01-15 12:50PM EST99.000.040.000.080.00-1713445.51%
VLO200124C000995002020-01-16 9:39AM EST99.500.030.000.080.00-6113447.85%
VLO200124C001000002020-01-16 1:31PM EST100.000.020.000.080.00-512750.00%
VLO200124C001010002020-01-14 3:43PM EST101.000.080.000.080.00-16554.30%
VLO200124C001020002020-01-13 1:31PM EST102.000.020.000.080.00-428352.34%
VLO200124C001030002020-01-14 3:23PM EST103.000.030.000.140.00-710261.33%
VLO200124C001040002020-01-13 12:09PM EST104.000.070.000.140.00-55265.23%
VLO200124C001050002020-01-13 3:40PM EST105.000.020.000.180.00-114572.27%
VLO200124C001100002019-12-27 10:26AM EST110.000.020.000.140.00-1187.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200124P000750002020-01-07 10:56AM EST75.000.020.000.150.00-316494.92%
VLO200124P000800002020-01-10 3:07PM EST80.000.010.000.180.00-101669.92%
VLO200124P000840002020-01-15 10:16AM EST84.000.040.000.050.00-105742.58%
VLO200124P000850002020-01-17 2:12PM EST85.000.050.000.070.00-2038840.04%
VLO200124P000860002020-01-17 3:15PM EST86.000.080.060.09-0.04-33.33%141136.52%
VLO200124P000865002020-01-17 2:21PM EST86.500.100.090.12-0.05-33.33%72335.94%
VLO200124P000870002020-01-17 1:04PM EST87.000.120.110.14-0.03-20.00%2022834.38%
VLO200124P000875002020-01-17 1:05PM EST87.500.160.150.18+0.01+6.67%266033.50%
VLO200124P000880002020-01-17 12:37PM EST88.000.250.190.230.00-25732.62%
VLO200124P000885002020-01-17 12:38PM EST88.500.310.240.30+0.22+244.44%51531.98%
VLO200124P000890002020-01-17 3:51PM EST89.000.340.320.370.00-1223830.76%
VLO200124P000895002020-01-17 3:49PM EST89.500.480.420.48+0.08+20.00%205130.18%
VLO200124P000900002020-01-17 3:51PM EST90.000.600.550.61+0.11+22.45%9336229.49%
VLO200124P000905002020-01-17 3:35PM EST90.500.750.710.77+0.10+15.38%253528.81%
VLO200124P000910002020-01-17 3:55PM EST91.000.960.900.97+0.07+7.87%13113728.27%
VLO200124P000915002020-01-17 3:39PM EST91.501.181.131.20+0.02+1.72%3511227.64%
VLO200124P000920002020-01-17 3:58PM EST92.001.451.401.49+0.27+22.88%177427.54%
VLO200124P000925002020-01-15 3:50PM EST92.501.331.721.830.00-1913127.93%
VLO200124P000930002020-01-17 3:51PM EST93.002.112.082.16+0.23+12.23%187926.95%
VLO200124P000935002020-01-17 3:39PM EST93.502.512.412.57+0.47+23.04%297827.54%
VLO200124P000940002020-01-17 10:03AM EST94.002.952.832.99+0.50+20.41%1414127.74%
VLO200124P000945002020-01-15 10:24AM EST94.501.623.003.900.00-311646.58%
VLO200124P000950002020-01-17 1:06PM EST95.003.703.653.95+0.53+16.72%2256131.93%
VLO200124P000955002020-01-16 10:18AM EST95.503.453.554.950.00-711655.71%
VLO200124P000960002020-01-15 12:49PM EST96.003.754.405.200.00-13449.71%
VLO200124P000965002020-01-15 3:40PM EST96.504.454.705.650.00-614150.73%
VLO200124P000970002020-01-17 10:08AM EST97.005.755.606.00+0.55+10.58%75546.19%
VLO200124P000975002020-01-14 2:40PM EST97.504.205.257.350.00-104783.89%
VLO200124P000980002020-01-15 9:53AM EST98.003.576.507.300.00-102466.60%
VLO200124P000985002020-01-16 3:04PM EST98.506.456.957.500.00-83154.30%
VLO200124P000990002020-01-14 3:59PM EST99.004.507.158.350.00-115974.90%
VLO200124P000995002020-01-10 1:11PM EST99.507.507.609.100.00-14088.28%
VLO200124P001000002020-01-13 1:15PM EST100.004.058.059.650.00-2393.36%
VLO200124P001010002019-12-16 10:23AM EST101.006.408.709.450.00--00.00%
VLO200124P001020002020-01-15 3:47PM EST102.009.708.6012.450.00-632135.21%
VLO200124P001030002020-01-06 10:40AM EST103.0011.609.5514.000.00--0160.06%
VLO200124P001040002020-01-15 10:35AM EST104.0011.6011.8513.950.00-2171.88%