Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240517C00100000 | 2024-03-28 1:47PM EDT | 2024-05-17 | 70.75 | 69.80 | 72.45 | +26.25 | +58.99% | 1 | 1 | 89.50% |
VLO240621C00100000 | 2024-03-18 12:26PM EDT | 2024-06-21 | 67.65 | 68.95 | 71.55 | 0.00 | - | 1 | 42 | 74.39% |
VLO240719C00100000 | 2024-03-11 9:46AM EDT | 2024-07-19 | 49.76 | 68.95 | 72.20 | 0.00 | - | - | 1 | 51.66% |
VLO240816C00100000 | 2024-01-24 2:31PM EDT | 2024-08-16 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
VLO240920C00100000 | 2024-01-29 11:29AM EDT | 2024-09-20 | 39.61 | 40.50 | 43.25 | 0.00 | - | - | 1 | 0.00% |
VLO241220C00100000 | 2024-02-20 11:38AM EDT | 2024-12-20 | 40.30 | 72.30 | 75.15 | 0.00 | - | 50 | 51 | 53.70% |
VLO250117C00100000 | 2024-03-19 3:40PM EDT | 2025-01-17 | 69.50 | 70.50 | 73.65 | 0.00 | - | 1 | 2,614 | 50.77% |
VLO250620C00100000 | 2024-03-25 9:58AM EDT | 2025-06-20 | 74.20 | 72.45 | 75.95 | 0.00 | - | 2 | 1 | 48.44% |
VLO251219C00100000 | 2024-03-15 12:48PM EDT | 2025-12-19 | 70.48 | 74.15 | 76.65 | 0.00 | - | 10 | 25 | 42.57% |
VLO260116C00100000 | 2024-03-15 10:52AM EDT | 2026-01-16 | 71.20 | 74.05 | 76.45 | 0.00 | - | 1 | 13 | 41.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240419P00100000 | 2024-03-26 10:39AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 67 | 89.06% |
VLO240426P00100000 | 2024-03-25 12:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 117.43% |
VLO240517P00100000 | 2024-03-22 12:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 73.97% |
VLO240621P00100000 | 2024-03-15 10:42AM EDT | 2024-06-21 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 1,496 | 53.42% |
VLO240719P00100000 | 2024-03-04 11:35AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.52 | 0.00 | - | 3 | 8 | 52.34% |
VLO240816P00100000 | 2024-03-21 3:54PM EDT | 2024-08-16 | 0.30 | 0.19 | 0.31 | 0.00 | - | 2 | 7 | 42.97% |
VLO240920P00100000 | 2024-03-15 10:42AM EDT | 2024-09-20 | 0.57 | 0.32 | 0.42 | 0.00 | - | 2 | 52 | 40.48% |
VLO241220P00100000 | 2024-03-27 1:08PM EDT | 2024-12-20 | 0.96 | 0.82 | 0.94 | 0.00 | - | 3 | 23 | 38.28% |
VLO250117P00100000 | 2024-03-27 1:05PM EDT | 2025-01-17 | 1.11 | 0.95 | 1.07 | 0.00 | - | 21 | 2,068 | 37.43% |
VLO250620P00100000 | 2024-03-11 3:25PM EDT | 2025-06-20 | 3.85 | 2.11 | 2.35 | 0.00 | - | 1 | 99 | 36.63% |
VLO251219P00100000 | 2024-01-25 10:54AM EDT | 2025-12-19 | 7.74 | 4.85 | 6.80 | 0.00 | - | 1 | 439 | 43.18% |
VLO260116P00100000 | 2024-03-15 11:48AM EDT | 2026-01-16 | 4.40 | 3.75 | 4.05 | 0.00 | - | 8 | 416 | 35.40% |