VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:85.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200228C000850002020-02-25 11:45AM EST2020-02-280.010.000.000.00-14025.00%
VLO200306C000850002020-02-25 12:15PM EST2020-03-060.120.000.000.00-12025.00%
VLO200313C000850002020-02-25 11:30AM EST2020-03-130.240.090.200.00-518040.72%
VLO200320C000850002020-02-25 1:57PM EST2020-03-200.280.000.000.00-65012.50%
VLO200327C000850002020-02-24 3:21PM EST2020-03-270.810.000.000.00-4012.50%
VLO200403C000850002020-02-24 3:49PM EST2020-04-030.870.440.560.00-23135.57%
VLO200417C000850002020-02-25 3:52PM EST2020-04-170.700.000.000.00-7306.25%
VLO200515C000850002020-02-25 2:31PM EST2020-05-151.200.000.000.00-5506.25%
VLO200619C000850002020-02-25 10:30AM EST2020-06-192.041.291.760.00-1434430.90%
VLO200918C000850002020-02-25 3:33PM EST2020-09-182.450.000.000.00-1503.13%
VLO210115C000850002020-02-25 3:49PM EST2021-01-153.900.000.000.00-9903.13%
VLO220121C000850002020-02-25 11:45AM EST2022-01-217.350.000.000.00-101.56%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200228P000850002020-02-25 10:33AM EST2020-02-288.7510.2511.100.00-4812086.33%
VLO200306P000850002020-02-25 2:43PM EST2020-03-0610.250.000.000.00-3900.00%
VLO200313P000850002020-02-24 10:47AM EST2020-03-136.8210.2011.200.00-22655.42%
VLO200320P000850002020-02-25 3:52PM EST2020-03-2010.950.000.000.00-2400.00%
VLO200327P000850002020-02-25 10:24AM EST2020-03-277.840.000.000.00-100.00%
VLO200417P000850002020-02-24 1:40PM EST2020-04-178.080.000.000.00--00.00%
VLO200515P000850002020-02-25 2:04PM EST2020-05-1511.390.000.000.00-1000.00%
VLO200619P000850002020-02-25 12:53PM EST2020-06-1912.150.000.000.00-1100.00%
VLO200918P000850002020-02-25 10:03AM EST2020-09-1811.540.000.000.00-2000.00%
VLO210115P000850002020-02-25 10:00AM EST2021-01-1513.650.000.000.00-600.00%
VLO220121P000850002020-02-10 9:30AM EST2022-01-2115.850.000.000.00-100.00%