VLO - Valero Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:95.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200228C000950002020-01-17 10:20AM EST2020-02-281.340.000.050.00-129287.50%
VLO200306C000950002020-02-12 11:34AM EST2020-03-060.080.000.190.00-118120.70%
VLO200313C000950002020-02-05 3:13PM EST2020-03-130.180.000.150.00-2385.16%
VLO200320C000950002020-02-27 10:54AM EST2020-03-200.010.000.05-0.01-50.00%26,47760.94%
VLO200327C000950002020-02-19 2:45PM EST2020-03-270.120.000.140.00--1860.55%
VLO200403C000950002020-02-26 3:25PM EST2020-04-030.040.000.150.00-9554.88%
VLO200515C000950002020-02-28 9:54AM EST2020-05-150.080.040.14-0.02-20.00%62,46141.02%
VLO200619C000950002020-02-27 2:57PM EST2020-06-190.150.080.310.00-1691,16639.26%
VLO200918C000950002020-02-28 10:06AM EST2020-09-180.400.140.38-0.22-35.48%424230.42%
VLO210115C000950002020-02-28 10:42AM EST2021-01-150.680.521.29-0.17-20.00%131,69232.47%
VLO220121C000950002020-02-27 10:31AM EST2022-01-212.150.862.980.00-355329.08%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO200228P000950002020-01-21 12:08AM EST2020-02-285.870.000.000.00--50.00%
VLO200320P000950002020-02-27 1:35PM EST2020-03-2028.0530.7532.050.00-3660139.21%
VLO200327P000950002020-02-11 12:22PM EST2020-03-2711.3330.7032.050.00--3120.70%
VLO200515P000950002020-02-24 10:02AM EST2020-05-1516.2730.9033.300.00-19582.28%
VLO200619P000950002020-02-28 10:05AM EST2020-06-1932.6031.2033.35+3.38+11.57%2035070.00%
VLO200918P000950002020-02-10 11:22AM EST2020-09-1815.3831.0534.950.00--1056.89%
VLO210115P000950002020-02-27 3:11PM EST2021-01-1531.5032.4035.950.00-329250.94%
VLO220121P000950002020-02-19 12:10PM EST2022-01-2122.3036.3539.450.00-40042350.40%