Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240405C00130000 | 2024-03-08 11:02AM EDT | 2024-04-05 | 20.14 | 39.70 | 41.55 | 0.00 | - | 1 | 1 | 108.59% |
VLO240419C00130000 | 2024-03-27 11:30AM EDT | 2024-04-19 | 37.01 | 39.85 | 42.25 | 0.00 | - | 1 | 353 | 81.62% |
VLO240517C00130000 | 2024-03-19 3:29PM EDT | 2024-05-17 | 39.25 | 39.85 | 43.75 | 0.00 | - | 2 | 173 | 68.62% |
VLO240621C00130000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 41.47 | 40.35 | 42.40 | +2.98 | +7.74% | 2 | 684 | 43.43% |
VLO240719C00130000 | 2024-03-26 12:01PM EDT | 2024-07-19 | 39.50 | 42.60 | 43.25 | 0.00 | - | 1 | 19 | 43.10% |
VLO240816C00130000 | 2024-03-25 3:21PM EDT | 2024-08-16 | 42.28 | 43.00 | 43.80 | 0.00 | - | 5 | 193 | 41.35% |
VLO240920C00130000 | 2024-03-08 11:13AM EDT | 2024-09-20 | 26.06 | 43.55 | 44.20 | 0.00 | - | 4 | 41 | 38.70% |
VLO241220C00130000 | 2024-03-18 12:02PM EDT | 2024-12-20 | 43.30 | 46.20 | 46.85 | 0.00 | - | 5 | 83 | 39.38% |
VLO250117C00130000 | 2024-03-20 3:06PM EDT | 2025-01-17 | 47.42 | 46.85 | 47.60 | 0.00 | - | 2 | 545 | 39.42% |
VLO250620C00130000 | 2024-03-26 11:00AM EDT | 2025-06-20 | 48.00 | 50.05 | 52.70 | 0.00 | - | 1 | 36 | 41.86% |
VLO251219C00130000 | 2024-03-18 9:40AM EDT | 2025-12-19 | 47.80 | 53.05 | 54.05 | 0.00 | - | 7 | 47 | 37.41% |
VLO260116C00130000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 50.33 | 53.50 | 55.10 | 0.00 | - | 1 | 55 | 38.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240328P00130000 | 2024-03-22 10:34AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 184.38% |
VLO240405P00130000 | 2024-03-28 3:04PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 1 | 38 | 61.72% |
VLO240412P00130000 | 2024-03-25 10:21AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 74.71% |
VLO240419P00130000 | 2024-03-22 3:35PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 372 | 62.31% |
VLO240426P00130000 | 2024-03-13 3:08PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.19 | 0.00 | - | - | 8 | 48.49% |
VLO240517P00130000 | 2024-03-27 3:17PM EDT | 2024-05-17 | 0.26 | 0.06 | 0.20 | 0.00 | - | 15 | 277 | 37.50% |
VLO240621P00130000 | 2024-03-27 11:27AM EDT | 2024-06-21 | 0.60 | 0.42 | 0.48 | 0.00 | - | 1 | 583 | 33.79% |
VLO240719P00130000 | 2024-03-18 1:37PM EDT | 2024-07-19 | 1.41 | 0.73 | 0.78 | 0.00 | - | 26 | 135 | 32.54% |
VLO240816P00130000 | 2024-03-18 10:34AM EDT | 2024-08-16 | 2.16 | 1.31 | 1.40 | 0.00 | - | 2 | 93 | 33.63% |
VLO240920P00130000 | 2024-03-21 3:59PM EDT | 2024-09-20 | 1.97 | 1.77 | 1.88 | 0.00 | - | 2 | 430 | 32.68% |
VLO241220P00130000 | 2024-03-25 2:23PM EDT | 2024-12-20 | 3.95 | 3.40 | 3.55 | 0.00 | - | 5 | 62 | 32.52% |
VLO250117P00130000 | 2024-03-20 12:24PM EDT | 2025-01-17 | 4.55 | 3.80 | 3.95 | 0.00 | - | 2 | 536 | 32.15% |
VLO250620P00130000 | 2024-02-26 10:39AM EDT | 2025-06-20 | 12.60 | 6.05 | 7.40 | 0.00 | - | 10 | 167 | 33.57% |
VLO251219P00130000 | 2024-03-18 11:43AM EDT | 2025-12-19 | 10.20 | 9.00 | 9.55 | 0.00 | - | 1 | 25 | 31.89% |
VLO260116P00130000 | 2024-03-22 3:15PM EDT | 2026-01-16 | 9.42 | 9.35 | 9.95 | 0.00 | - | 2 | 146 | 31.84% |