VLO - Valero Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230609C00085000 | 2023-05-10 11:30AM EDT | 85.00 | 26.80 | 24.00 | 25.25 | 0.00 | - | - | 0 | 205.23% |
| VLO230609C00090000 | 2023-05-10 11:30AM EDT | 90.00 | 21.95 | 19.65 | 21.15 | 0.00 | - | - | 0 | 194.34% |
| VLO230609C00095000 | 2023-05-04 1:06PM EDT | 95.00 | 12.25 | 13.95 | 14.75 | 0.00 | - | 2 | 0 | 127.44% |
| VLO230609C00096000 | 2023-05-30 9:53AM EDT | 96.00 | 15.65 | 13.25 | 14.80 | 0.00 | - | - | 1 | 139.65% |
| VLO230609C00097000 | 2023-06-01 10:02AM EDT | 97.00 | 10.00 | 12.65 | 14.65 | 0.00 | - | 3 | 3 | 148.49% |
| VLO230609C00099000 | 2023-06-02 2:21PM EDT | 99.00 | 10.78 | 10.65 | 12.70 | 0.00 | - | 1 | 1 | 133.69% |
| VLO230609C00100000 | 2023-06-02 10:01AM EDT | 100.00 | 8.65 | 9.60 | 10.90 | 0.00 | - | 1 | 37 | 115.82% |
| VLO230609C00101000 | 2023-05-19 11:12AM EDT | 101.00 | 11.22 | 8.40 | 9.80 | 0.00 | - | 2 | 2 | 104.64% |
| VLO230609C00102000 | 2023-06-02 2:31PM EDT | 102.00 | 7.70 | 7.50 | 8.80 | 0.00 | - | 2 | 28 | 98.10% |
| VLO230609C00103000 | 2023-05-16 9:30AM EDT | 103.00 | 10.77 | 6.80 | 8.05 | 0.00 | - | 10 | 14 | 96.34% |
| VLO230609C00104000 | 2023-06-02 12:26PM EDT | 104.00 | 5.75 | 5.85 | 7.80 | 0.00 | - | 1 | 11 | 96.66% |
| VLO230609C00105000 | 2023-06-02 10:21AM EDT | 105.00 | 5.30 | 4.90 | 5.95 | 0.00 | - | 3 | 51 | 79.66% |
| VLO230609C00106000 | 2023-06-02 3:22PM EDT | 106.00 | 4.55 | 4.20 | 4.95 | 0.00 | - | 47 | 121 | 73.93% |
| VLO230609C00107000 | 2023-06-02 3:30PM EDT | 107.00 | 3.80 | 3.45 | 4.00 | 0.00 | - | 237 | 357 | 67.55% |
| VLO230609C00108000 | 2023-06-02 3:47PM EDT | 108.00 | 2.83 | 2.81 | 3.15 | 0.00 | - | 67 | 213 | 62.50% |
| VLO230609C00109000 | 2023-06-02 3:57PM EDT | 109.00 | 2.29 | 2.21 | 2.72 | 0.00 | - | 118 | 157 | 61.08% |
| VLO230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 1.85 | 1.65 | 2.11 | 0.00 | - | 274 | 540 | 57.10% |
| VLO230609C00111000 | 2023-06-05 9:31AM EDT | 111.00 | 1.82 | 1.36 | 1.71 | +0.40 | +28.17% | 11 | 159 | 56.93% |
| VLO230609C00112000 | 2023-06-02 3:59PM EDT | 112.00 | 1.12 | 0.92 | 1.28 | 0.00 | - | 125 | 467 | 53.47% |
| VLO230609C00113000 | 2023-06-05 9:30AM EDT | 113.00 | 1.01 | 0.66 | 0.96 | +0.19 | +23.17% | 5 | 191 | 51.90% |
| VLO230609C00114000 | 2023-06-05 9:30AM EDT | 114.00 | 0.75 | 0.49 | 0.73 | +0.13 | +20.97% | 2 | 372 | 51.47% |
| VLO230609C00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.43 | 0.33 | 0.74 | 0.00 | - | 610 | 660 | 53.91% |
| VLO230609C00116000 | 2023-06-02 3:54PM EDT | 116.00 | 0.32 | 0.21 | 0.34 | 0.00 | - | 37 | 243 | 51.07% |
| VLO230609C00117000 | 2023-06-05 9:31AM EDT | 117.00 | 0.24 | 0.17 | 0.28 | +0.03 | +14.29% | 3 | 156 | 52.54% |
| VLO230609C00118000 | 2023-06-05 9:30AM EDT | 118.00 | 0.17 | 0.11 | 0.22 | +0.01 | +6.25% | 3 | 89 | 50.00% |
| VLO230609C00119000 | 2023-06-02 1:37PM EDT | 119.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 30 | 229 | 50.59% |
| VLO230609C00120000 | 2023-06-02 3:54PM EDT | 120.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 21 | 178 | 51.76% |
| VLO230609C00121000 | 2023-06-05 9:30AM EDT | 121.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 112 | 52.73% |
| VLO230609C00122000 | 2023-06-01 10:57AM EDT | 122.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 4 | 13 | 53.32% |
| VLO230609C00123000 | 2023-06-02 9:55AM EDT | 123.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 54.69% |
| VLO230609C00124000 | 2023-06-02 12:00PM EDT | 124.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 3 | 73.93% |
| VLO230609C00125000 | 2023-05-31 11:43AM EDT | 125.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 61 | 79.69% |
| VLO230609C00126000 | 2023-05-30 3:30PM EDT | 126.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 4 | 25 | 77.73% |
| VLO230609C00127000 | 2023-05-26 10:33AM EDT | 127.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 7 | 10 | 79.49% |
| VLO230609C00128000 | 2023-05-08 11:26AM EDT | 128.00 | 0.35 | 0.00 | 0.31 | 0.00 | - | 2 | 4 | 81.64% |
| VLO230609C00130000 | 2023-06-02 12:57PM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 5 | 231 | 85.35% |
| VLO230609C00135000 | 2023-06-02 12:00PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VLO230609C00140000 | 2023-05-04 3:09PM EDT | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 105.47% |
| VLO230609C00160000 | 2023-04-28 9:45AM EDT | 160.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 130.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230609P00070000 | 2023-06-01 3:39PM EDT | 70.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 21 | 171.88% |
| VLO230609P00075000 | 2023-05-02 11:00AM EDT | 75.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 138.28% |
| VLO230609P00080000 | 2023-05-04 12:52PM EDT | 80.00 | 0.41 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 123.05% |
| VLO230609P00085000 | 2023-05-16 2:10PM EDT | 85.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 40 | 79 | 108.20% |
| VLO230609P00090000 | 2023-06-02 3:57PM EDT | 90.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 10 | 117 | 90.04% |
| VLO230609P00091000 | 2023-06-01 1:33PM EDT | 91.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 14 | 85.94% |
| VLO230609P00092000 | 2023-06-01 10:08AM EDT | 92.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 3 | 81.84% |
| VLO230609P00093000 | 2023-06-02 11:59AM EDT | 93.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 4 | 27 | 77.54% |
| VLO230609P00094000 | 2023-06-02 12:22PM EDT | 94.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 30 | 36 | 73.73% |
| VLO230609P00095000 | 2023-06-01 3:04PM EDT | 95.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 52.73% |
| VLO230609P00096000 | 2023-06-01 3:15PM EDT | 96.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 1 | 81 | 66.41% |
| VLO230609P00097000 | 2023-06-02 2:11PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 297 | 25.00% |
| VLO230609P00098000 | 2023-06-02 2:22PM EDT | 98.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 1 | 55 | 57.23% |
| VLO230609P00099000 | 2023-06-02 9:50AM EDT | 99.00 | 0.20 | 0.03 | 0.17 | 0.00 | - | 2 | 34 | 47.85% |
| VLO230609P00100000 | 2023-06-02 2:24PM EDT | 100.00 | 0.19 | 0.04 | 0.30 | 0.00 | - | 65 | 191 | 50.00% |
| VLO230609P00101000 | 2023-06-02 3:06PM EDT | 101.00 | 0.23 | 0.05 | 0.22 | 0.00 | - | 76 | 111 | 41.31% |
| VLO230609P00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.36 | 0.17 | 0.27 | 0.00 | - | 36 | 74 | 38.67% |
| VLO230609P00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.44 | 0.21 | 0.32 | 0.00 | - | 132 | 222 | 35.45% |
| VLO230609P00104000 | 2023-06-02 3:52PM EDT | 104.00 | 0.61 | 0.33 | 0.47 | 0.00 | - | 34 | 136 | 34.67% |
| VLO230609P00105000 | 2023-06-05 9:30AM EDT | 105.00 | 0.44 | 0.39 | 0.60 | -0.36 | -45.00% | 1 | 2,152 | 31.98% |
| VLO230609P00106000 | 2023-06-02 3:59PM EDT | 106.00 | 1.00 | 0.59 | 0.87 | 0.00 | - | 64 | 121 | 31.30% |
| VLO230609P00107000 | 2023-06-05 9:30AM EDT | 107.00 | 0.82 | 0.83 | 1.10 | -0.43 | -34.40% | 1 | 463 | 28.03% |
| VLO230609P00108000 | 2023-06-02 3:58PM EDT | 108.00 | 1.65 | 1.14 | 1.47 | 0.00 | - | 48 | 249 | 25.68% |
| VLO230609P00109000 | 2023-06-02 3:55PM EDT | 109.00 | 2.02 | 1.52 | 1.90 | 0.00 | - | 269 | 129 | 21.83% |
| VLO230609P00110000 | 2023-06-02 3:59PM EDT | 110.00 | 2.60 | 2.01 | 2.39 | 0.00 | - | 117 | 182 | 12.50% |
| VLO230609P00111000 | 2023-06-02 3:45PM EDT | 111.00 | 3.20 | 2.00 | 2.59 | 0.00 | - | 112 | 158 | 0.00% |
| VLO230609P00112000 | 2023-06-02 2:40PM EDT | 112.00 | 3.50 | 3.20 | 3.55 | 0.00 | - | 12 | 116 | 0.00% |
| VLO230609P00113000 | 2023-06-02 3:31PM EDT | 113.00 | 4.24 | 3.95 | 4.35 | 0.00 | - | 8 | 86 | 0.00% |
| VLO230609P00114000 | 2023-06-02 3:45PM EDT | 114.00 | 5.35 | 4.65 | 5.25 | 0.00 | - | 6 | 208 | 0.00% |
| VLO230609P00115000 | 2023-05-30 2:39PM EDT | 115.00 | 5.27 | 4.10 | 5.70 | 0.00 | - | 11 | 43 | 0.00% |
| VLO230609P00116000 | 2023-05-26 10:26AM EDT | 116.00 | 4.19 | 5.90 | 6.75 | 0.00 | - | 3 | 5 | 0.00% |
| VLO230609P00117000 | 2023-05-30 2:40PM EDT | 117.00 | 6.76 | 6.15 | 7.90 | 0.00 | - | 12 | 54 | 0.00% |
| VLO230609P00118000 | 2023-05-31 2:25PM EDT | 118.00 | 10.75 | 7.50 | 8.90 | 0.00 | - | 7 | 3 | 0.00% |
| VLO230609P00119000 | 2023-05-22 1:57PM EDT | 119.00 | 6.90 | 7.60 | 9.70 | 0.00 | - | 2 | 41 | 0.00% |
| VLO230609P00120000 | 2023-06-02 12:51PM EDT | 120.00 | 10.70 | 9.90 | 11.00 | 0.00 | - | 4 | 15 | 0.00% |
| VLO230609P00121000 | 2023-05-31 10:25AM EDT | 121.00 | 13.60 | 9.70 | 11.60 | 0.00 | - | - | 0 | 0.00% |
| VLO230609P00122000 | 2023-06-02 10:01AM EDT | 122.00 | 13.80 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| VLO230609P00123000 | 2023-05-31 10:13AM EDT | 123.00 | 14.90 | 12.00 | 13.35 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230609P00124000 | 2023-06-01 9:57AM EDT | 124.00 | 17.45 | 13.00 | 14.40 | 0.00 | - | 5 | 0 | 0.00% |
| VLO230609P00127000 | 2023-06-02 3:32PM EDT | 127.00 | 17.50 | 16.05 | 17.35 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230609P00129000 | 2023-05-31 10:28AM EDT | 129.00 | 21.70 | 18.05 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.