VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221C000700002020-02-10 3:49PM EST2020-02-2114.3011.8513.050.00-4110107.03%
VLO200320C000700002020-02-10 3:48PM EST2020-03-2014.1012.5513.400.00-14149.66%
VLO200515C000700002020-02-12 3:45PM EST2020-05-1516.1213.6014.250.00-11239.36%
VLO200619C000700002020-02-10 1:41PM EST2020-06-1914.4013.8514.200.00-15832.92%
VLO200918C000700002020-02-10 1:41PM EST2020-09-1815.0714.3515.050.00-1230.01%
VLO210115C000700002020-02-13 2:43PM EST2021-01-1516.6515.3015.850.00-18027.55%
VLO220121C000700002020-02-14 3:33PM EST2022-01-2116.9914.7019.50-1.31-7.16%16528.95%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221P000700002020-02-14 10:53AM EST2020-02-210.020.000.030.00-5524059.38%
VLO200228P000700002020-02-14 3:34PM EST2020-02-280.040.030.08-0.02-33.33%229648.83%
VLO200306P000700002020-02-10 10:02AM EST2020-03-060.160.030.200.00-718946.29%
VLO200313P000700002020-02-06 12:03PM EST2020-03-130.350.130.200.00--1339.60%
VLO200320P000700002020-02-12 10:03AM EST2020-03-200.170.190.220.00-1060035.89%
VLO200515P000700002020-02-14 3:56PM EST2020-05-151.051.011.10+0.07+7.14%2481334.18%
VLO200619P000700002020-02-14 1:11PM EST2020-06-191.601.451.56+0.18+12.68%211,17232.95%
VLO200918P000700002020-02-13 9:51AM EST2020-09-182.482.702.850.00-817032.45%
VLO210115P000700002020-02-14 2:51PM EST2021-01-154.454.154.35+0.45+11.25%1201,65732.28%
VLO220121P000700002020-02-14 1:16PM EST2022-01-218.408.108.70+0.70+9.09%1233233.79%