Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240405C00160000 | 2024-03-28 2:05PM EDT | 2024-04-05 | 10.37 | 9.80 | 11.60 | +1.10 | +11.87% | 44 | 61 | 44.02% |
VLO240412C00160000 | 2024-03-28 3:43PM EDT | 2024-04-12 | 11.51 | 10.60 | 11.95 | +3.94 | +52.05% | 1 | 34 | 36.21% |
VLO240419C00160000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 12.25 | 11.25 | 12.25 | +3.32 | +37.18% | 218 | 2,061 | 32.54% |
VLO240426C00160000 | 2024-03-28 9:56AM EDT | 2024-04-26 | 10.25 | 11.10 | 13.35 | -0.60 | -5.53% | 2 | 43 | 36.00% |
VLO240517C00160000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 14.50 | 13.90 | 14.75 | +3.48 | +31.58% | 9 | 1,694 | 34.18% |
VLO240621C00160000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 16.19 | 15.55 | 16.45 | +2.57 | +18.87% | 15 | 1,399 | 32.17% |
VLO240719C00160000 | 2024-03-28 1:22PM EDT | 2024-07-19 | 17.27 | 17.90 | 18.25 | +1.76 | +11.35% | 13 | 931 | 33.20% |
VLO240816C00160000 | 2024-03-27 3:59PM EDT | 2024-08-16 | 17.45 | 18.55 | 19.75 | 0.00 | - | 10 | 139 | 33.60% |
VLO240920C00160000 | 2024-03-27 3:35PM EDT | 2024-09-20 | 18.15 | 19.90 | 21.20 | 0.00 | - | 3 | 630 | 33.40% |
VLO241220C00160000 | 2024-03-25 12:33PM EDT | 2024-12-20 | 25.19 | 23.80 | 25.40 | 0.00 | - | 10 | 73 | 34.86% |
VLO250117C00160000 | 2024-03-28 1:59PM EDT | 2025-01-17 | 25.64 | 25.05 | 26.25 | +2.29 | +9.81% | 7 | 376 | 34.64% |
VLO250620C00160000 | 2024-03-28 11:48AM EDT | 2025-06-20 | 29.83 | 30.65 | 31.40 | -0.97 | -3.15% | 5 | 98 | 35.36% |
VLO251219C00160000 | 2024-03-15 10:34AM EDT | 2025-12-19 | 31.65 | 35.05 | 36.10 | 0.00 | - | 30 | 50 | 35.43% |
VLO260116C00160000 | 2024-03-20 12:48PM EDT | 2026-01-16 | 35.28 | 34.75 | 36.65 | 0.00 | - | 5 | 68 | 35.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLO240405P00160000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 0.12 | 0.09 | 0.12 | -0.43 | -78.18% | 61 | 343 | 25.88% |
VLO240412P00160000 | 2024-03-28 9:51AM EDT | 2024-04-12 | 1.10 | 0.42 | 0.52 | +0.15 | +15.79% | 1 | 268 | 26.91% |
VLO240419P00160000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.83 | 0.82 | 0.89 | -0.69 | -45.39% | 94 | 989 | 26.34% |
VLO240426P00160000 | 2024-03-27 11:15AM EDT | 2024-04-26 | 2.65 | 1.37 | 1.59 | 0.00 | - | 6 | 136 | 28.57% |
VLO240503P00160000 | 2024-03-28 3:09PM EDT | 2024-05-03 | 1.95 | 1.72 | 2.19 | -1.05 | -35.00% | 9 | 29 | 29.48% |
VLO240517P00160000 | 2024-03-28 2:58PM EDT | 2024-05-17 | 2.98 | 2.81 | 2.94 | -0.97 | -24.56% | 9 | 2,987 | 28.82% |
VLO240621P00160000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 4.64 | 4.55 | 4.70 | -1.55 | -25.04% | 14 | 449 | 28.50% |
VLO240719P00160000 | 2024-03-28 11:14AM EDT | 2024-07-19 | 6.30 | 5.65 | 5.80 | -0.10 | -1.56% | 1 | 297 | 28.03% |
VLO240816P00160000 | 2024-03-28 11:53AM EDT | 2024-08-16 | 7.75 | 7.10 | 7.25 | +0.25 | +3.33% | 1 | 45 | 28.92% |
VLO240920P00160000 | 2024-03-22 12:20PM EDT | 2024-09-20 | 8.80 | 8.15 | 8.35 | 0.00 | - | 7 | 9 | 28.45% |
VLO241220P00160000 | 2024-03-22 11:20AM EDT | 2024-12-20 | 11.77 | 11.10 | 11.35 | 0.00 | - | 2 | 3 | 28.69% |
VLO250117P00160000 | 2024-03-22 9:49AM EDT | 2025-01-17 | 12.80 | 11.80 | 12.30 | 0.00 | - | 2 | 104 | 28.96% |
VLO250620P00160000 | 2024-03-27 2:51PM EDT | 2025-06-20 | 17.35 | 14.65 | 16.05 | 0.00 | - | 110 | 610 | 28.80% |
VLO251219P00160000 | 2023-09-08 3:29PM EDT | 2025-12-19 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 56.15% |
VLO260116P00160000 | 2024-03-15 12:52PM EDT | 2026-01-16 | 21.62 | 18.45 | 19.90 | 0.00 | - | 25 | 31 | 28.27% |