Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240322C00129000 | 2024-02-28 1:15PM EDT | 129.00 | 11.71 | 35.70 | 39.00 | 0.00 | - | 1 | 1 | 105.47% |
VLO240322C00131000 | 2024-02-15 11:12AM EDT | 131.00 | 13.07 | 31.80 | 35.05 | 0.00 | - | 1 | 8 | 0.00% |
VLO240322C00134000 | 2024-03-07 10:40AM EDT | 134.00 | 13.23 | 30.55 | 33.15 | 0.00 | - | 5 | 10 | 148.05% |
VLO240322C00135000 | 2024-03-07 10:40AM EDT | 135.00 | 12.33 | 29.60 | 33.00 | 0.00 | - | 5 | 7 | 71.88% |
VLO240322C00136000 | 2024-03-15 2:00PM EDT | 136.00 | 28.78 | 28.55 | 32.00 | 0.00 | - | 1 | 2 | 169.53% |
VLO240322C00137000 | 2024-03-01 4:58PM EDT | 137.00 | 8.04 | 27.70 | 31.00 | 0.00 | - | 1 | 11 | 83.20% |
VLO240322C00138000 | 2024-03-18 10:23AM EDT | 138.00 | 27.48 | 26.65 | 30.00 | +13.95 | +103.10% | 5 | 29 | 75.00% |
VLO240322C00139000 | 2024-03-15 3:59PM EDT | 139.00 | 25.41 | 25.45 | 29.10 | 0.00 | - | 1 | 15 | 158.89% |
VLO240322C00140000 | 2024-03-18 2:13PM EDT | 140.00 | 25.61 | 24.45 | 28.00 | +0.09 | +0.35% | 6 | 29 | 151.61% |
VLO240322C00141000 | 2024-03-15 9:41AM EDT | 141.00 | 23.25 | 24.15 | 26.15 | 0.00 | - | 1 | 9 | 120.36% |
VLO240322C00142000 | 2024-03-15 1:25PM EDT | 142.00 | 22.52 | 22.60 | 25.30 | 0.00 | - | 2 | 93 | 121.68% |
VLO240322C00143000 | 2024-03-14 10:00AM EDT | 143.00 | 15.31 | 21.75 | 24.65 | 0.00 | - | 2 | 52 | 128.47% |
VLO240322C00144000 | 2024-03-13 2:06PM EDT | 144.00 | 16.50 | 21.30 | 24.05 | 0.00 | - | 5 | 16 | 89.16% |
VLO240322C00145000 | 2024-03-18 1:53PM EDT | 145.00 | 20.67 | 20.60 | 22.10 | -0.07 | -0.34% | 40 | 164 | 61.52% |
VLO240322C00146000 | 2024-03-18 2:05PM EDT | 146.00 | 19.49 | 18.60 | 21.35 | -0.03 | -0.15% | 6 | 107 | 107.08% |
VLO240322C00147000 | 2024-03-15 12:42PM EDT | 147.00 | 18.24 | 17.75 | 20.95 | 0.00 | - | 10 | 63 | 56.25% |
VLO240322C00148000 | 2024-03-15 3:52PM EDT | 148.00 | 16.41 | 16.55 | 19.75 | 0.00 | - | 4 | 85 | 109.77% |
VLO240322C00149000 | 2024-03-15 3:47PM EDT | 149.00 | 15.96 | 16.25 | 18.30 | 0.00 | - | 18 | 94 | 93.46% |
VLO240322C00150000 | 2024-03-18 12:39PM EDT | 150.00 | 17.09 | 15.20 | 17.20 | +3.09 | +22.07% | 47 | 239 | 86.52% |
VLO240322C00152500 | 2024-03-18 12:50PM EDT | 152.50 | 16.40 | 12.35 | 15.20 | +1.50 | +10.07% | 4 | 146 | 88.96% |
VLO240322C00155000 | 2024-03-18 3:48PM EDT | 155.00 | 11.57 | 11.05 | 12.10 | +1.24 | +12.00% | 6 | 186 | 63.87% |
VLO240322C00157500 | 2024-03-18 1:30PM EDT | 157.50 | 8.65 | 8.30 | 10.10 | -0.27 | -3.03% | 5 | 164 | 64.65% |
VLO240322C00160000 | 2024-03-18 3:45PM EDT | 160.00 | 6.90 | 6.75 | 7.15 | +1.75 | +33.98% | 48 | 236 | 44.29% |
VLO240322C00162500 | 2024-03-18 3:30PM EDT | 162.50 | 4.55 | 4.75 | 5.10 | +1.09 | +31.50% | 27 | 77 | 40.89% |
VLO240322C00165000 | 2024-03-18 3:58PM EDT | 165.00 | 3.15 | 3.15 | 3.35 | +0.80 | +34.04% | 293 | 265 | 38.38% |
VLO240322C00167500 | 2024-03-18 3:59PM EDT | 167.50 | 2.03 | 1.96 | 2.08 | +0.41 | +25.31% | 372 | 103 | 37.89% |
VLO240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 1.14 | 1.12 | 1.22 | +0.10 | +9.62% | 281 | 171 | 38.11% |
VLO240322C00172500 | 2024-03-18 3:56PM EDT | 172.50 | 0.61 | 0.57 | 0.68 | +0.01 | +1.67% | 128 | 95 | 38.62% |
VLO240322C00175000 | 2024-03-18 3:52PM EDT | 175.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 93 | 398 | 40.43% |
VLO240322C00177500 | 2024-03-18 3:58PM EDT | 177.50 | 0.20 | 0.16 | 0.21 | 0.00 | - | 24 | 609 | 41.11% |
VLO240322C00180000 | 2024-03-18 3:28PM EDT | 180.00 | 0.08 | 0.07 | 0.12 | -0.03 | -27.27% | 48 | 543 | 42.77% |
VLO240322C00182500 | 2024-03-18 3:46PM EDT | 182.50 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 12 | 5 | 45.51% |
VLO240322C00185000 | 2024-03-18 11:30AM EDT | 185.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 11 | 47.46% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240322P00110000 | 2024-02-23 1:22PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 22 | 23 | 140.63% |
VLO240322P00115000 | 2024-03-08 12:15PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 126.56% |
VLO240322P00120000 | 2024-03-15 2:36PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 24 | 109.38% |
VLO240322P00122000 | 2024-03-07 4:50PM EDT | 122.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 107.81% |
VLO240322P00123000 | 2024-03-08 1:51PM EDT | 123.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 105.47% |
VLO240322P00124000 | 2024-03-06 2:40PM EDT | 124.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 103.13% |
VLO240322P00125000 | 2024-03-08 4:12PM EDT | 125.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 30 | 91 | 100.00% |
VLO240322P00126000 | 2024-03-15 3:33PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 97.66% |
VLO240322P00127000 | 2024-03-12 10:27AM EDT | 127.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 95.31% |
VLO240322P00128000 | 2024-03-11 12:15PM EDT | 128.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 92.19% |
VLO240322P00129000 | 2024-03-15 2:10PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 90.63% |
VLO240322P00130000 | 2024-03-13 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 87.50% |
VLO240322P00131000 | 2024-03-04 10:55AM EDT | 131.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 85.16% |
VLO240322P00132000 | 2024-03-12 12:26PM EDT | 132.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 28 | 92.19% |
VLO240322P00133000 | 2024-03-18 1:31PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 315 | 79.69% |
VLO240322P00134000 | 2024-03-11 9:31AM EDT | 134.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 78.13% |
VLO240322P00135000 | 2024-03-14 1:05PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 35 | 75.00% |
VLO240322P00136000 | 2024-03-18 10:11AM EDT | 136.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 312 | 75.00% |
VLO240322P00137000 | 2024-03-18 1:16PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 50 | 67.19% |
VLO240322P00138000 | 2024-03-18 12:07PM EDT | 138.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 4 | 65 | 70.31% |
VLO240322P00139000 | 2024-03-18 10:35AM EDT | 139.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 219 | 67.97% |
VLO240322P00140000 | 2024-03-18 12:07PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 637 | 60.94% |
VLO240322P00141000 | 2024-03-12 2:06PM EDT | 141.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 63.28% |
VLO240322P00142000 | 2024-03-18 9:31AM EDT | 142.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 2 | 22 | 60.55% |
VLO240322P00143000 | 2024-03-15 11:44AM EDT | 143.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 46 | 57.81% |
VLO240322P00144000 | 2024-03-18 3:56PM EDT | 144.00 | 0.02 | 0.00 | 0.04 | -0.54 | -96.43% | 2 | 32 | 55.47% |
VLO240322P00145000 | 2024-03-18 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 296 | 54.69% |
VLO240322P00146000 | 2024-03-14 11:48AM EDT | 146.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 52.34% |
VLO240322P00147000 | 2024-03-15 3:33PM EDT | 147.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 51.17% |
VLO240322P00148000 | 2024-03-18 9:55AM EDT | 148.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 6 | 122 | 50.39% |
VLO240322P00149000 | 2024-03-15 12:30PM EDT | 149.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 42 | 120 | 48.05% |
VLO240322P00150000 | 2024-03-18 3:31PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 15 | 150 | 45.31% |
VLO240322P00152500 | 2024-03-18 3:53PM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 24 | 240 | 40.23% |
VLO240322P00155000 | 2024-03-18 3:53PM EDT | 155.00 | 0.10 | 0.07 | 0.10 | -0.20 | -66.67% | 51 | 3,256 | 38.09% |
VLO240322P00157500 | 2024-03-18 3:52PM EDT | 157.50 | 0.20 | 0.18 | 0.20 | -0.39 | -66.10% | 230 | 210 | 35.84% |
VLO240322P00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.42 | 0.38 | 0.50 | -0.73 | -63.48% | 349 | 135 | 36.23% |
VLO240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.90 | 0.88 | 1.02 | -1.09 | -54.77% | 160 | 188 | 35.91% |
VLO240322P00165000 | 2024-03-18 3:58PM EDT | 165.00 | 1.85 | 1.68 | 1.85 | -1.40 | -43.08% | 441 | 176 | 35.28% |
VLO240322P00167500 | 2024-03-18 3:52PM EDT | 167.50 | 3.00 | 2.89 | 3.15 | -1.27 | -29.74% | 118 | 28 | 35.84% |
VLO240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 4.70 | 4.50 | 5.25 | -1.70 | -26.56% | 318 | 67 | 43.31% |
VLO240322P00190000 | 2024-03-15 2:42PM EDT | 190.00 | 24.99 | 22.05 | 25.60 | 0.00 | - | - | - | 65.04% |