Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO230406C00145000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 0.45 | 0.47 | 0.55 | +0.08 | +21.62% | 101 | 82 | 31.79% |
VLO230414C00145000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 1.53 | 1.44 | 1.56 | +0.22 | +16.79% | 20 | 36 | 32.75% |
VLO230421C00145000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 2.41 | 2.32 | 2.41 | +0.56 | +30.27% | 334 | 1,605 | 33.91% |
VLO230428C00145000 | 2023-03-31 12:26PM EDT | 2023-04-28 | 3.33 | 3.35 | 3.50 | +0.69 | +26.14% | 5 | 26 | 36.94% |
VLO230505C00145000 | 2023-03-31 3:23PM EDT | 2023-05-05 | 4.00 | 4.05 | 4.25 | +0.68 | +20.48% | 2 | 31 | 37.57% |
VLO230519C00145000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 5.30 | 5.20 | 5.30 | +1.00 | +23.26% | 304 | 443 | 37.05% |
VLO230616C00145000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 7.13 | 7.05 | 7.15 | +1.26 | +21.47% | 48 | 1,963 | 36.90% |
VLO230915C00145000 | 2023-03-31 3:49PM EDT | 2023-09-15 | 11.90 | 12.05 | 12.20 | +0.90 | +8.18% | 9 | 605 | 38.39% |
VLO240119C00145000 | 2023-03-31 10:41AM EDT | 2024-01-19 | 16.07 | 17.00 | 17.25 | +0.22 | +1.39% | 5 | 863 | 39.12% |
VLO240621C00145000 | 2023-03-24 10:56AM EDT | 2024-06-21 | 15.60 | 21.35 | 22.40 | 0.00 | - | - | 2 | 40.08% |
VLO250117C00145000 | 2023-03-16 12:57PM EDT | 2025-01-17 | 20.50 | 25.95 | 27.20 | 0.00 | - | - | 74 | 39.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO230421P00145000 | 2023-03-31 1:24PM EDT | 2023-04-21 | 8.14 | 7.30 | 7.45 | -2.17 | -21.05% | 2 | 188 | 30.93% |
VLO230428P00145000 | 2023-03-20 9:31AM EDT | 2023-04-28 | 18.78 | 8.20 | 8.40 | 0.00 | - | - | 5 | 33.51% |
VLO230519P00145000 | 2023-03-31 3:45PM EDT | 2023-05-19 | 10.65 | 10.30 | 10.45 | -1.85 | -14.80% | 19 | 266 | 35.80% |
VLO230616P00145000 | 2023-03-31 12:13PM EDT | 2023-06-16 | 12.50 | 12.05 | 12.15 | -1.65 | -11.66% | 5 | 578 | 35.33% |
VLO230915P00145000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 16.50 | 16.30 | 16.50 | -2.02 | -10.91% | 106 | 51 | 35.49% |
VLO240119P00145000 | 2023-03-28 1:52PM EDT | 2024-01-19 | 23.05 | 20.30 | 20.80 | 0.00 | - | 1 | 474 | 35.44% |