VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221C001000002020-02-13 3:58PM EST2020-02-210.030.000.030.00-151,33585.94%
VLO200228C001000002020-02-05 3:57PM EST2020-02-280.010.000.050.00-15750.00%
VLO200320C001000002020-02-18 3:13PM EST2020-03-200.030.020.040.00-117,83430.08%
VLO200515C001000002020-02-18 11:45AM EST2020-05-150.290.270.32-0.11-27.50%1047725.88%
VLO200619C001000002020-02-18 10:47AM EST2020-06-190.440.390.47+0.01+2.33%493223.90%
VLO200918C001000002020-02-18 3:48PM EST2020-09-181.151.101.26-0.05-4.17%78523.99%
VLO210115C001000002020-02-18 2:44PM EST2021-01-152.212.062.36+0.14+6.76%161,17224.15%
VLO220121C001000002020-02-12 3:41PM EST2022-01-214.653.855.150.00-16623.73%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221P001000002020-02-06 3:53PM EST2020-02-2115.2516.9518.000.00-10156.45%
VLO200228P001000002020-01-14 11:03AM EST2020-02-286.6016.5017.850.00-4078.91%
VLO200320P001000002020-02-18 2:30PM EST2020-03-2017.2016.9518.00+1.30+8.18%17148.68%
VLO200515P001000002020-02-12 11:46AM EST2020-05-1516.5017.5018.550.00-713235.62%
VLO200619P001000002020-02-18 2:30PM EST2020-06-1918.1517.9018.95+0.95+5.52%15933.41%
VLO210115P001000002020-01-30 2:18PM EST2021-01-1520.1120.8021.450.00-18430.38%
VLO220121P001000002019-12-02 9:42AM EST2022-01-2120.0020.2523.100.00-10024.89%