VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200409C000300002020-03-30 2:44PM EDT30.0017.259.7512.400.00-330240.63%
VLO200409C000320002020-03-31 12:03PM EDT32.0015.237.7510.650.00-22214.06%
VLO200409C000340002020-03-30 11:34AM EDT34.0012.156.307.350.00-20141.99%
VLO200409C000350002020-04-01 1:59PM EDT35.007.505.557.000.00-919162.11%
VLO200409C000360002020-03-25 1:41PM EDT36.007.664.656.850.00-50175.00%
VLO200409C000370002020-04-03 10:17AM EDT37.004.654.104.80+2.05+78.85%12134.38%
VLO200409C000380002020-04-03 11:20AM EDT38.003.702.605.10-2.05-35.65%38137.31%
VLO200409C000390002020-04-02 10:09AM EDT39.005.022.434.000.00-104134.47%
VLO200409C000400002020-04-03 3:58PM EDT40.002.251.972.84-0.73-24.50%3459119.04%
VLO200409C000410002020-04-03 3:37PM EDT41.001.801.553.45-0.85-32.08%11681148.54%
VLO200409C000420002020-04-03 3:52PM EDT42.001.251.001.69-0.67-34.90%5877107.81%
VLO200409C000430002020-04-03 3:45PM EDT43.000.890.511.81-1.98-68.99%4049115.43%
VLO200409C000440002020-04-03 3:02PM EDT44.000.800.451.15-0.29-26.61%7924109.47%
VLO200409C000450002020-04-03 3:46PM EDT45.000.440.190.96-0.56-56.00%6451107.91%
VLO200409C000460002020-04-03 1:32PM EDT46.000.430.200.75-0.32-42.67%2635112.50%
VLO200409C000470002020-04-03 3:40PM EDT47.000.190.161.49-0.31-62.00%252151.17%
VLO200409C000480002020-04-03 3:39PM EDT48.000.140.030.33-0.26-65.00%924103.52%
VLO200409C000485002020-04-03 2:23PM EDT48.500.110.000.48-1.14-91.20%67115.82%
VLO200409C000490002020-04-03 11:45AM EDT49.000.100.000.21-0.20-66.67%1023100.00%
VLO200409C000500002020-04-02 3:29PM EDT50.000.350.010.430.00-1872126.76%
VLO200409C000510002020-04-02 10:08AM EDT51.000.200.030.450.00-817138.28%
VLO200409C000515002020-03-31 12:34PM EDT51.500.940.000.14+0.94+∞%-2111.33%
VLO200409C000520002020-04-02 10:41AM EDT52.001.110.000.130.00-16113.28%
VLO200409C000525002020-03-31 9:34AM EDT52.501.150.010.13+1.15+∞%-14118.36%
VLO200409C000530002020-03-20 5:51PM EDT53.000.350.000.200.00--1129.69%
VLO200409C000535002020-03-30 11:56AM EDT53.500.470.000.19+0.47+∞%-1132.03%
VLO200409C000540002020-03-31 12:34PM EDT54.000.440.000.15+0.44+∞%-2130.08%
VLO200409C000550002020-04-02 9:30AM EDT55.000.150.020.120.00-126135.16%
VLO200409C000560002020-03-31 10:58AM EDT56.000.210.000.13+0.21+∞%-12139.84%
VLO200409C000580002020-03-20 5:51PM EDT58.001.180.000.130.00--2151.95%
VLO200409C000590002020-03-30 2:01PM EDT59.000.100.000.130.00-55157.81%
VLO200409C000600002020-03-09 2:49PM EDT60.000.350.000.130.00-24163.28%
VLO200409C000620002020-03-16 12:02AM EDT62.005.210.000.130.00--2174.22%
VLO200409C000630002020-03-09 2:49PM EDT63.000.040.000.130.00-50179.69%
VLO200409C000635002020-03-27 11:26AM EDT63.500.180.000.130.00-1523182.81%
VLO200409C000640002020-03-27 9:36AM EDT64.000.180.000.130.00-1023185.16%
VLO200409C000650002020-04-03 9:50AM EDT65.000.020.000.13-0.15-88.24%164189.84%
VLO200409C000655002020-03-09 12:14AM EDT65.502.420.000.130.00--14192.97%
VLO200409C000660002020-03-26 12:53PM EDT66.000.220.000.130.00-113195.31%
VLO200409C000670002020-03-16 12:02AM EDT67.000.800.000.120.00--3197.66%
VLO200409C000675002020-03-05 2:12PM EDT67.501.610.000.130.00-26202.34%
VLO200409C000680002020-03-23 12:04PM EDT68.000.040.000.130.00-110204.69%
VLO200409C000685002020-03-03 2:11PM EDT68.502.400.020.100.00-412204.69%
VLO200409C000690002020-03-05 2:06PM EDT69.001.150.020.130.00-110214.06%
VLO200409C000695002020-03-05 12:08PM EDT69.501.240.000.130.00--5211.72%
VLO200409C000700002020-03-13 2:30PM EDT70.000.190.000.130.00-12214.06%
VLO200409C000720002020-03-05 1:07PM EDT72.000.150.000.120.00---220.31%
VLO200409C000730002020-03-20 1:06PM EDT73.000.050.000.120.00-19225.00%
VLO200409C000735002020-03-03 1:56PM EDT73.501.090.040.100.00-1616232.03%
VLO200409C000740002020-03-05 1:02PM EDT74.000.510.000.130.00--1232.03%
VLO200409C000750002020-03-16 12:02AM EDT75.000.500.020.130.00--2240.63%
VLO200409C000755002020-03-03 11:03PM EDT75.500.990.020.090.00--2232.81%
VLO200409C000775002020-03-10 3:52PM EDT77.500.100.000.120.00--12243.75%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200409P000250002020-04-01 2:24PM EDT25.000.070.000.170.00-99214.06%
VLO200409P000270002020-03-19 3:38PM EDT27.001.540.000.570.00-11233.98%
VLO200409P000280002020-03-24 10:24AM EDT28.000.640.000.300.00-24188.28%
VLO200409P000290002020-04-01 3:01PM EDT29.000.170.000.600.00-44202.34%
VLO200409P000300002020-04-01 2:24PM EDT30.000.220.000.250.00-1022152.34%
VLO200409P000310002020-04-01 11:12AM EDT31.000.200.000.300.00-15143.75%
VLO200409P000320002020-04-03 3:46PM EDT32.000.230.000.26+0.23+∞%22125.78%
VLO200409P000330002020-04-03 2:53PM EDT33.000.250.020.57+0.25+∞%19137.11%
VLO200409P000340002020-04-03 1:42PM EDT34.000.450.030.45-0.05-10.00%144114.84%
VLO200409P000350002020-04-03 3:46PM EDT35.000.550.270.60+0.17+44.74%11428120.51%
VLO200409P000360002020-04-03 1:23PM EDT36.000.710.440.82-0.25-26.04%239119.92%
VLO200409P000370002020-04-03 2:48PM EDT37.000.930.601.24-0.04-4.12%1722121.88%
VLO200409P000380002020-04-03 3:56PM EDT38.001.150.791.19-0.10-8.00%9432106.15%
VLO200409P000390002020-04-03 3:41PM EDT39.001.501.102.230.00-813122.85%
VLO200409P000400002020-04-03 3:55PM EDT40.001.701.432.150.00-101147104.30%
VLO200409P000410002020-04-03 12:36PM EDT41.002.072.042.85-0.36-14.81%1014110.55%
VLO200409P000420002020-04-03 3:53PM EDT42.002.902.563.30+0.33+12.84%2060103.61%
VLO200409P000430002020-04-03 1:45PM EDT43.003.753.154.10+0.50+15.38%2151104.10%
VLO200409P000440002020-04-03 2:55PM EDT44.004.202.355.90+0.35+9.09%142286.72%
VLO200409P000450002020-04-03 3:52PM EDT45.005.004.705.45+1.65+49.25%43095.70%
VLO200409P000460002020-04-02 9:30AM EDT46.004.245.707.800.00-426156.25%
VLO200409P000470002020-04-01 9:41AM EDT47.005.476.008.600.00-1517137.50%
VLO200409P000485002020-03-31 1:06PM EDT48.504.307.3510.200.00-64152.34%
VLO200409P000490002020-03-30 2:55PM EDT49.004.006.8510.75+4.00+∞%-1106.25%
VLO200409P000500002020-03-31 3:50PM EDT50.005.088.4511.550.00-1926141.41%
VLO200409P000550002020-03-05 2:15PM EDT55.0020.8213.6015.650.00-15247.85%
VLO200409P000560002020-03-16 12:02AM EDT56.008.9515.0016.550.00---153.91%
VLO200409P000570002020-03-17 3:41PM EDT57.0019.2515.5017.800.00-627277.73%
VLO200409P000580002020-03-05 1:58PM EDT58.003.5616.6518.750.00---141.41%
VLO200409P000590002020-03-05 10:57AM EDT59.002.6717.6019.600.00--12277.93%
VLO200409P000600002020-03-09 1:03PM EDT60.003.5517.1022.000.00--4389.65%
VLO200409P000610002020-03-16 12:02AM EDT61.0013.1218.5023.000.00--1177.73%
VLO200409P000615002020-03-10 10:29AM EDT61.504.8019.0023.600.00--5194.14%
VLO200409P000630002020-03-11 11:41AM EDT63.008.9020.1025.000.00---415.23%
VLO200409P000635002020-03-16 12:02AM EDT63.5016.1621.0025.600.00--0205.86%
VLO200409P000640002020-03-09 12:14AM EDT64.005.1521.1026.000.00--0423.24%
VLO200409P000650002020-04-03 3:18PM EDT65.0024.0022.1027.00+19.75+464.71%16431.15%
VLO200409P000655002020-03-03 12:38PM EDT65.503.9020.3023.600.00-45290.00%
VLO200409P000660002020-03-03 11:18AM EDT66.006.2523.3526.200.00-20286.52%
VLO200409P000665002020-03-03 10:35AM EDT66.503.5524.3027.000.00-20323.05%
VLO200409P000670002020-03-03 11:03PM EDT67.004.2525.8527.200.00--0292.77%
VLO200409P000675002020-03-02 4:12PM EDT67.503.6024.1029.000.00-44414.55%
VLO200409P000730002020-03-09 12:14AM EDT73.0010.1530.1035.000.00--14488.28%
VLO200409P000790002020-03-03 11:03PM EDT79.0013.8637.7539.150.00--0351.56%
VLO200409P000800002020-03-27 5:09AM EDT80.0014.6738.8540.200.00--0363.48%