Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240328C00165000 | 2024-03-28 3:48PM EDT | 2024-03-28 | 5.85 | 5.25 | 6.45 | +3.05 | +108.93% | 52 | 153 | 77.15% |
VLO240405C00165000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 6.75 | 5.45 | 6.60 | +2.98 | +79.05% | 163 | 294 | 27.71% |
VLO240412C00165000 | 2024-03-28 12:40PM EDT | 2024-04-12 | 6.27 | 6.65 | 8.15 | +1.67 | +36.30% | 6 | 44 | 34.07% |
VLO240419C00165000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 8.20 | 8.00 | 8.20 | +2.85 | +53.27% | 39 | 1,204 | 28.75% |
VLO240426C00165000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 8.78 | 9.00 | 9.40 | +2.16 | +32.63% | 15 | 97 | 32.00% |
VLO240517C00165000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 10.92 | 10.90 | 11.10 | +2.67 | +32.36% | 11 | 367 | 31.71% |
VLO240621C00165000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 13.20 | 13.00 | 13.20 | +1.40 | +11.86% | 12 | 707 | 31.10% |
VLO240719C00165000 | 2024-03-27 11:33AM EDT | 2024-07-19 | 12.50 | 13.80 | 15.00 | 0.00 | - | 3 | 217 | 31.95% |
VLO240816C00165000 | 2024-03-28 9:47AM EDT | 2024-08-16 | 15.15 | 15.30 | 16.65 | +1.45 | +10.58% | 4 | 235 | 32.65% |
VLO240920C00165000 | 2024-03-26 12:20PM EDT | 2024-09-20 | 16.15 | 17.00 | 18.65 | 0.00 | - | 1 | 129 | 33.61% |
VLO241220C00165000 | 2024-03-28 11:41AM EDT | 2024-12-20 | 20.84 | 21.90 | 22.35 | +1.17 | +5.95% | 2 | 66 | 33.88% |
VLO250117C00165000 | 2024-03-27 2:50PM EDT | 2025-01-17 | 20.80 | 22.15 | 23.50 | 0.00 | - | 11 | 430 | 34.17% |
VLO250620C00165000 | 2024-03-20 2:42PM EDT | 2025-06-20 | 28.39 | 27.00 | 28.65 | 0.00 | - | 10 | 82 | 34.78% |
VLO251219C00165000 | 2024-03-19 3:04PM EDT | 2025-12-19 | 31.30 | 32.60 | 33.50 | 0.00 | - | 1 | 80 | 34.99% |
VLO260116C00165000 | 2024-03-26 3:11PM EDT | 2026-01-16 | 31.80 | 33.30 | 34.10 | 0.00 | - | 1 | 177 | 34.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240328P00165000 | 2024-03-28 3:41PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 125 | 520 | 28.52% |
VLO240405P00165000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.48 | 0.47 | 0.53 | -1.01 | -67.79% | 190 | 161 | 22.46% |
VLO240412P00165000 | 2024-03-28 3:31PM EDT | 2024-04-12 | 1.24 | 1.19 | 1.29 | -1.16 | -48.33% | 34 | 414 | 24.29% |
VLO240419P00165000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.79 | 1.81 | 1.88 | -1.46 | -44.92% | 157 | 988 | 24.49% |
VLO240426P00165000 | 2024-03-28 1:40PM EDT | 2024-04-26 | 2.85 | 2.55 | 2.98 | -1.00 | -25.97% | 2 | 145 | 27.88% |
VLO240503P00165000 | 2024-03-25 9:59AM EDT | 2024-05-03 | 3.79 | 3.05 | 4.35 | 0.00 | - | 1 | 2 | 32.01% |
VLO240517P00165000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 4.30 | 4.35 | 4.50 | -1.75 | -28.93% | 38 | 1,313 | 27.91% |
VLO240621P00165000 | 2024-03-28 10:43AM EDT | 2024-06-21 | 7.30 | 6.30 | 6.50 | -0.90 | -10.98% | 7 | 84 | 27.91% |
VLO240719P00165000 | 2024-03-28 1:11PM EDT | 2024-07-19 | 7.98 | 7.50 | 7.65 | -0.82 | -9.32% | 14 | 108 | 27.41% |
VLO240816P00165000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 9.50 | 9.00 | 9.15 | -1.35 | -12.44% | 4 | 56 | 28.24% |
VLO240920P00165000 | 2024-03-26 11:11AM EDT | 2024-09-20 | 11.95 | 10.10 | 10.50 | 0.00 | - | 3 | 10 | 28.26% |
VLO241220P00165000 | 2024-03-15 1:50PM EDT | 2024-12-20 | 16.27 | 13.10 | 13.40 | 0.00 | - | 2 | 5 | 28.11% |
VLO250117P00165000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 14.07 | 13.85 | 14.35 | -1.40 | -9.05% | 11 | 60 | 28.36% |
VLO250620P00165000 | 2024-03-22 2:27PM EDT | 2025-06-20 | 18.20 | 17.55 | 18.20 | 0.00 | - | 1,000 | 1,000 | 28.27% |
VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 54.83% |
VLO260116P00165000 | 2023-11-01 3:31PM EDT | 2026-01-16 | 45.24 | 43.25 | 45.70 | 0.00 | - | 1 | 1 | 53.66% |