VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221C000800002020-02-20 1:48PM EST2020-02-213.950.000.000.00-6100.00%
VLO200228C000800002020-02-20 3:29PM EST2020-02-284.550.000.000.00-1000.00%
VLO200306C000800002020-02-05 10:08AM EST2020-03-064.300.000.000.00--00.00%
VLO200313C000800002020-02-20 3:08PM EST2020-03-135.150.000.000.00-1000.00%
VLO200320C000800002020-02-20 3:53PM EST2020-03-205.470.000.000.00-8500.00%
VLO200327C000800002020-02-13 3:57PM EST2020-03-275.750.000.000.00--00.00%
VLO200515C000800002020-02-20 3:57PM EST2020-05-157.300.000.000.00-1100.00%
VLO200619C000800002020-02-19 1:37PM EST2020-06-197.300.000.000.00-1500.00%
VLO200918C000800002020-02-20 2:59PM EST2020-09-188.860.000.000.00-100.00%
VLO210115C000800002020-02-19 2:53PM EST2021-01-159.500.000.000.00-800.00%
VLO220121C000800002020-02-03 1:57PM EST2022-01-219.900.000.000.00-200.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221P000800002020-02-20 2:35PM EST2020-02-210.020.000.000.00-23025.00%
VLO200228P000800002020-02-20 11:24AM EST2020-02-280.240.000.000.00-8806.25%
VLO200306P000800002020-02-19 10:17AM EST2020-03-061.410.000.000.00-3006.25%
VLO200313P000800002020-02-20 3:18PM EST2020-03-130.890.000.000.00-1606.25%
VLO200320P000800002020-02-20 3:29PM EST2020-03-201.120.000.000.00-22306.25%
VLO200327P000800002020-02-19 12:30PM EST2020-03-271.760.000.000.00-803.13%
VLO200403P000800002020-02-19 12:57PM EST2020-04-031.980.000.000.00--03.13%
VLO200515P000800002020-02-20 2:02PM EST2020-05-153.040.000.000.00-1603.13%
VLO200619P000800002020-02-20 3:48PM EST2020-06-193.630.000.000.00-2303.13%
VLO200918P000800002020-02-20 12:08PM EST2020-09-185.650.000.000.00-3401.56%
VLO210115P000800002020-02-20 1:04PM EST2021-01-157.570.000.000.00-1201.56%
VLO220121P000800002020-02-03 3:29PM EST2022-01-2114.750.000.000.00-900.78%