Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220930C00085000 | 2022-09-15 1:33PM EDT | 85.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | - | 119 | 0.00% |
| VLO220930C00090000 | 2022-09-28 3:02PM EDT | 90.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 36 | 30 | 0.00% |
| VLO220930C00094000 | 2022-09-28 3:32PM EDT | 94.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO220930C00095000 | 2022-09-27 9:54AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| VLO220930C00096000 | 2022-09-27 1:01PM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VLO220930C00097000 | 2022-09-28 10:01AM EDT | 97.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| VLO220930C00098000 | 2022-09-27 12:30PM EDT | 98.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| VLO220930C00099000 | 2022-09-28 2:30PM EDT | 99.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 45 | 42 | 0.00% |
| VLO220930C00100000 | 2022-09-28 3:04PM EDT | 100.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 69 | 187 | 0.00% |
| VLO220930C00101000 | 2022-09-28 3:38PM EDT | 101.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 44 | 66 | 0.00% |
| VLO220930C00102000 | 2022-09-28 3:25PM EDT | 102.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 46 | 141 | 0.00% |
| VLO220930C00103000 | 2022-09-28 3:50PM EDT | 103.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 36 | 82 | 0.00% |
| VLO220930C00104000 | 2022-09-28 3:34PM EDT | 104.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 112 | 315 | 0.00% |
| VLO220930C00105000 | 2022-09-28 3:52PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 128 | 245 | 0.00% |
| VLO220930C00106000 | 2022-09-28 3:53PM EDT | 106.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 133 | 95 | 0.00% |
| VLO220930C00107000 | 2022-09-28 3:57PM EDT | 107.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 289 | 209 | 0.00% |
| VLO220930C00108000 | 2022-09-28 3:58PM EDT | 108.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 88 | 280 | 0.00% |
| VLO220930C00109000 | 2022-09-28 3:59PM EDT | 109.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 100 | 418 | 0.78% |
| VLO220930C00110000 | 2022-09-28 3:59PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 275 | 688 | 3.13% |
| VLO220930C00111000 | 2022-09-28 3:59PM EDT | 111.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 510 | 455 | 6.25% |
| VLO220930C00112000 | 2022-09-28 3:57PM EDT | 112.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 157 | 289 | 12.50% |
| VLO220930C00113000 | 2022-09-28 3:54PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 261 | 12.50% |
| VLO220930C00114000 | 2022-09-28 3:51PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 291 | 12.50% |
| VLO220930C00115000 | 2022-09-28 3:54PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 270 | 25.00% |
| VLO220930C00116000 | 2022-09-28 3:44PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 25.00% |
| VLO220930C00117000 | 2022-09-28 11:37AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 25.00% |
| VLO220930C00118000 | 2022-09-28 3:27PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| VLO220930C00119000 | 2022-09-26 9:30AM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| VLO220930C00120000 | 2022-09-28 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 575 | 25.00% |
| VLO220930C00121000 | 2022-09-28 11:33AM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| VLO220930C00122000 | 2022-09-27 3:39PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| VLO220930C00123000 | 2022-09-26 9:30AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| VLO220930C00124000 | 2022-09-23 2:59PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| VLO220930C00125000 | 2022-09-27 12:40PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
| VLO220930C00126000 | 2022-09-19 9:35AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| VLO220930C00127000 | 2022-09-28 11:27AM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 93 | 50.00% |
| VLO220930C00128000 | 2022-09-16 10:14AM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VLO220930C00130000 | 2022-09-28 10:14AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| VLO220930C00131000 | 2022-09-14 1:31PM EDT | 131.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VLO220930C00132000 | 2022-09-19 10:52AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| VLO220930C00133000 | 2022-09-13 3:39PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| VLO220930C00135000 | 2022-09-28 1:42PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| VLO220930C00140000 | 2022-09-28 1:42PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| VLO220930C00145000 | 2022-09-15 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| VLO220930C00155000 | 2022-09-13 10:27AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VLO220930C00160000 | 2022-09-27 10:34AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 1,141 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220930P00065000 | 2022-09-26 2:15PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 635 | 1,962 | 50.00% |
| VLO220930P00070000 | 2022-09-28 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| VLO220930P00075000 | 2022-09-27 1:05PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 691 | 50.00% |
| VLO220930P00078000 | 2022-09-20 3:49PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VLO220930P00080000 | 2022-09-27 3:59PM EDT | 80.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 6 | 30 | 143.75% |
| VLO220930P00085000 | 2022-09-27 3:44PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| VLO220930P00087000 | 2022-09-27 10:33AM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| VLO220930P00089000 | 2022-09-28 9:30AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 50.00% |
| VLO220930P00090000 | 2022-09-28 3:10PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 272 | 50.00% |
| VLO220930P00091000 | 2022-09-28 12:39PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 50.00% |
| VLO220930P00092000 | 2022-09-28 10:14AM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 50.00% |
| VLO220930P00093000 | 2022-09-28 2:42PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 96 | 50.00% |
| VLO220930P00094000 | 2022-09-28 2:04PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| VLO220930P00095000 | 2022-09-28 3:54PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 286 | 1,386 | 50.00% |
| VLO220930P00096000 | 2022-09-28 2:41PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 50.00% |
| VLO220930P00097000 | 2022-09-28 12:14PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 25.00% |
| VLO220930P00098000 | 2022-09-28 3:58PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 110 | 25.00% |
| VLO220930P00099000 | 2022-09-28 2:09PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 25.00% |
| VLO220930P00100000 | 2022-09-28 3:46PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 239 | 25.00% |
| VLO220930P00101000 | 2022-09-28 2:42PM EDT | 101.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 25.00% |
| VLO220930P00102000 | 2022-09-28 3:57PM EDT | 102.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 116 | 25.00% |
| VLO220930P00103000 | 2022-09-28 3:20PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 149 | 25.00% |
| VLO220930P00104000 | 2022-09-28 3:23PM EDT | 104.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 33 | 205 | 12.50% |
| VLO220930P00105000 | 2022-09-28 3:58PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 89 | 320 | 12.50% |
| VLO220930P00106000 | 2022-09-28 3:58PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 232 | 12.50% |
| VLO220930P00107000 | 2022-09-28 3:54PM EDT | 107.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 49 | 298 | 6.25% |
| VLO220930P00108000 | 2022-09-28 3:46PM EDT | 108.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 86 | 80 | 3.13% |
| VLO220930P00109000 | 2022-09-28 3:57PM EDT | 109.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| VLO220930P00110000 | 2022-09-28 3:40PM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 47 | 306 | 0.00% |
| VLO220930P00111000 | 2022-09-28 3:23PM EDT | 111.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| VLO220930P00112000 | 2022-09-28 2:01PM EDT | 112.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| VLO220930P00113000 | 2022-09-28 1:58PM EDT | 113.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| VLO220930P00114000 | 2022-09-28 3:00PM EDT | 114.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| VLO220930P00115000 | 2022-09-28 11:58AM EDT | 115.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| VLO220930P00116000 | 2022-09-23 12:48PM EDT | 116.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| VLO220930P00117000 | 2022-09-15 9:34AM EDT | 117.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| VLO220930P00118000 | 2022-09-26 10:37AM EDT | 118.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VLO220930P00119000 | 2022-09-09 10:21AM EDT | 119.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| VLO220930P00120000 | 2022-09-28 3:38PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| VLO220930P00121000 | 2022-09-02 3:08PM EDT | 121.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VLO220930P00122000 | 2022-09-27 11:37AM EDT | 122.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| VLO220930P00123000 | 2022-08-18 1:13PM EDT | 123.00 | 8.75 | 18.10 | 19.55 | 0.00 | - | 1 | 1 | 298.68% |
| VLO220930P00124000 | 2022-09-08 2:59PM EDT | 124.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO220930P00125000 | 2022-09-26 10:08AM EDT | 125.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO220930P00126000 | 2022-08-24 12:27PM EDT | 126.00 | 8.56 | 24.75 | 25.90 | 0.00 | - | 2 | 8 | 441.21% |
| VLO220930P00130000 | 2022-09-28 3:49PM EDT | 130.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
