Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO220527C00095000 | 2022-05-09 3:21PM EDT | 2022-05-27 | 24.99 | 26.30 | 28.85 | 0.00 | - | 1 | 0 | 139.21% |
VLO220603C00095000 | 2022-05-16 12:14AM EDT | 2022-06-03 | 26.65 | 26.95 | 28.85 | 0.00 | - | - | - | 98.44% |
VLO220617C00095000 | 2022-05-20 1:47PM EDT | 2022-06-17 | 27.00 | 28.25 | 28.85 | -1.10 | -3.91% | 6 | 3,057 | 62.79% |
VLO220916C00095000 | 2022-05-16 2:53PM EDT | 2022-09-16 | 36.30 | 30.60 | 31.45 | 0.00 | - | 3 | 915 | 52.49% |
VLO221216C00095000 | 2022-05-04 12:56PM EDT | 2022-12-16 | 33.50 | 32.95 | 34.15 | 0.00 | - | 1 | 21 | 50.68% |
VLO230120C00095000 | 2022-05-20 3:35PM EDT | 2023-01-20 | 33.60 | 33.95 | 34.50 | -3.23 | -8.77% | 3 | 1,501 | 48.18% |
VLO240119C00095000 | 2022-05-16 12:37PM EDT | 2024-01-19 | 41.68 | 38.20 | 40.30 | 0.00 | - | 1 | 188 | 43.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO220527P00095000 | 2022-05-17 11:52AM EDT | 2022-05-27 | 0.11 | 0.00 | 0.52 | 0.00 | - | 2 | 891 | 106.74% |
VLO220603P00095000 | 2022-05-20 3:43PM EDT | 2022-06-03 | 0.18 | 0.02 | 0.28 | -0.07 | -28.00% | 6 | 1,296 | 68.56% |
VLO220610P00095000 | 2022-05-02 12:19PM EDT | 2022-06-10 | 1.42 | 0.13 | 0.64 | 0.00 | - | 2 | 2 | 66.60% |
VLO220617P00095000 | 2022-05-19 2:31PM EDT | 2022-06-17 | 0.60 | 0.46 | 0.53 | +0.15 | +33.33% | 1 | 5,272 | 60.84% |
VLO220916P00095000 | 2022-05-20 1:49PM EDT | 2022-09-16 | 3.65 | 3.15 | 3.40 | +0.60 | +19.67% | 28 | 1,146 | 51.34% |
VLO221216P00095000 | 2022-05-19 2:44PM EDT | 2022-12-16 | 5.55 | 5.55 | 6.30 | 0.00 | - | 56 | 143 | 51.22% |
VLO230120P00095000 | 2022-05-20 12:49PM EDT | 2023-01-20 | 6.85 | 6.45 | 6.90 | +0.35 | +5.38% | 55 | 1,514 | 49.55% |
VLO240119P00095000 | 2022-05-16 10:03AM EDT | 2024-01-19 | 11.75 | 12.30 | 13.10 | 0.00 | - | 1 | 268 | 44.67% |