VLO - Valero Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:90.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221C000900002020-02-18 12:31PM EST2020-02-210.020.000.030.00-2072348.05%
VLO200228C000900002020-02-14 3:18PM EST2020-02-280.050.000.080.00-25131.06%
VLO200306C000900002020-02-19 9:55AM EST2020-03-060.110.070.11-0.04-26.67%1013125.39%
VLO200313C000900002020-02-18 2:23PM EST2020-03-130.250.160.240.00-183225.68%
VLO200320C000900002020-02-19 10:01AM EST2020-03-200.320.250.30-0.08-20.00%53,01423.98%
VLO200327C000900002020-02-18 3:10PM EST2020-03-270.580.400.470.00-25624.71%
VLO200515C000900002020-02-18 1:50PM EST2020-05-151.651.641.710.00-361,21626.95%
VLO200619C000900002020-02-19 9:36AM EST2020-06-192.091.811.93+0.01+0.48%9179424.13%
VLO200918C000900002020-02-18 3:11PM EST2020-09-183.403.003.300.00-4124724.33%
VLO210115C000900002020-02-18 3:57PM EST2021-01-154.764.304.650.00-1680024.02%
VLO220121C000900002020-02-10 12:42PM EST2022-01-217.816.658.000.00-111923.96%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200221P000900002020-02-14 1:35PM EST2020-02-217.957.758.300.00-320087.30%
VLO200228P000900002020-02-12 10:43AM EST2020-02-285.507.958.650.00-53556.01%
VLO200306P000900002020-01-27 3:57PM EST2020-03-066.507.157.650.00--124.12%
VLO200320P000900002020-02-18 1:11PM EST2020-03-207.807.407.600.00-41,52015.33%
VLO200515P000900002020-02-18 9:43AM EST2020-05-159.199.559.300.00-126627.16%
VLO200619P000900002020-02-18 2:58PM EST2020-06-199.8910.4510.850.00-1091532.09%
VLO200918P000900002020-02-18 1:53PM EST2020-09-1811.8711.5511.800.00-24528.30%
VLO210115P000900002020-01-28 2:09PM EST2021-01-1512.5313.9514.400.00-249031.17%
VLO220121P000900002019-12-11 3:55PM EST2022-01-2115.5513.3014.250.00-3021.10%