Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230203C00100000 | 2023-01-12 2:13PM EST | 100.00 | 35.10 | 42.85 | 44.05 | 0.00 | - | 1 | 1 | 146.48% |
| VLO230203C00110000 | 2023-01-27 3:51PM EST | 110.00 | 33.35 | 32.90 | 33.65 | -6.45 | -16.21% | 15 | 37 | 91.80% |
| VLO230203C00112000 | 2022-12-22 12:01PM EST | 112.00 | 12.35 | 30.45 | 31.60 | 0.00 | - | - | 3 | 116.21% |
| VLO230203C00115000 | 2023-01-27 9:42AM EST | 115.00 | 35.10 | 27.80 | 29.10 | +17.90 | +104.07% | 2 | 1 | 96.29% |
| VLO230203C00118000 | 2023-01-12 1:04PM EST | 118.00 | 19.00 | 24.85 | 26.10 | 0.00 | - | 1 | 11 | 88.48% |
| VLO230203C00119000 | 2023-01-27 10:01AM EST | 119.00 | 30.12 | 23.85 | 25.15 | +30.12 | - | 1 | 1 | 86.82% |
| VLO230203C00120000 | 2023-01-26 12:58PM EST | 120.00 | 27.03 | 22.85 | 24.05 | 0.00 | - | 18 | 84 | 80.47% |
| VLO230203C00121000 | 2023-01-23 11:13AM EST | 121.00 | 25.85 | 21.85 | 23.10 | 0.00 | - | 1 | 11 | 78.91% |
| VLO230203C00122000 | 2023-01-26 12:45PM EST | 122.00 | 24.53 | 20.85 | 22.10 | 0.00 | - | 3 | 4 | 75.78% |
| VLO230203C00123000 | 2023-01-27 2:10PM EST | 123.00 | 21.37 | 19.85 | 21.10 | +12.03 | +128.80% | 1 | 3 | 72.66% |
| VLO230203C00124000 | 2023-01-20 1:17PM EST | 124.00 | 18.40 | 18.85 | 20.15 | 0.00 | - | 1 | 4 | 70.80% |
| VLO230203C00125000 | 2023-01-26 3:59PM EST | 125.00 | 25.10 | 17.85 | 19.15 | 0.00 | - | 10 | 41 | 67.58% |
| VLO230203C00126000 | 2023-01-25 10:34AM EST | 126.00 | 17.20 | 16.90 | 18.20 | 0.00 | - | 2 | 7 | 66.75% |
| VLO230203C00127000 | 2023-01-25 2:27PM EST | 127.00 | 16.25 | 15.90 | 17.15 | 0.00 | - | 3 | 9 | 62.40% |
| VLO230203C00128000 | 2023-01-25 10:34AM EST | 128.00 | 15.30 | 14.90 | 16.15 | 0.00 | - | 2 | 59 | 59.18% |
| VLO230203C00129000 | 2023-01-25 10:33AM EST | 129.00 | 14.35 | 13.95 | 15.20 | 0.00 | - | 2 | 17 | 57.91% |
| VLO230203C00130000 | 2023-01-27 1:55PM EST | 130.00 | 14.67 | 13.00 | 14.05 | -0.08 | -0.54% | 1 | 52 | 52.73% |
| VLO230203C00131000 | 2023-01-27 12:06PM EST | 131.00 | 14.74 | 12.00 | 13.20 | +1.94 | +15.16% | 1 | 119 | 52.20% |
| VLO230203C00132000 | 2023-01-25 10:33AM EST | 132.00 | 11.65 | 11.10 | 12.25 | 0.00 | - | 2 | 20 | 51.22% |
| VLO230203C00133000 | 2023-01-26 11:30AM EST | 133.00 | 12.55 | 10.15 | 11.30 | 0.00 | - | 11 | 54 | 63.04% |
| VLO230203C00134000 | 2023-01-27 12:01PM EST | 134.00 | 12.10 | 9.40 | 10.00 | +2.45 | +25.39% | 1 | 23 | 52.39% |
| VLO230203C00135000 | 2023-01-27 1:19PM EST | 135.00 | 10.50 | 8.45 | 9.20 | -4.74 | -31.10% | 22 | 101 | 52.71% |
| VLO230203C00136000 | 2023-01-27 11:06AM EST | 136.00 | 10.97 | 7.75 | 8.35 | -3.13 | -22.20% | 1 | 26 | 51.47% |
| VLO230203C00137000 | 2023-01-27 10:39AM EST | 137.00 | 11.17 | 6.70 | 7.65 | +3.80 | +51.56% | 2 | 61 | 52.44% |
| VLO230203C00138000 | 2023-01-26 11:01AM EST | 138.00 | 7.20 | 6.15 | 6.80 | 0.00 | - | 42 | 68 | 50.24% |
| VLO230203C00139000 | 2023-01-27 3:59PM EST | 139.00 | 5.60 | 5.20 | 6.00 | -4.50 | -44.55% | 8 | 53 | 48.49% |
| VLO230203C00140000 | 2023-01-27 3:50PM EST | 140.00 | 4.94 | 4.70 | 5.25 | -4.93 | -49.95% | 3 | 82 | 47.05% |
| VLO230203C00141000 | 2023-01-27 11:03AM EST | 141.00 | 6.50 | 4.00 | 4.50 | +0.35 | +5.69% | 1 | 29 | 45.09% |
| VLO230203C00142000 | 2023-01-27 3:24PM EST | 142.00 | 4.36 | 3.40 | 3.80 | -3.64 | -45.50% | 27 | 187 | 43.31% |
| VLO230203C00143000 | 2023-01-27 3:53PM EST | 143.00 | 3.14 | 3.00 | 3.20 | -4.26 | -57.57% | 28 | 375 | 42.26% |
| VLO230203C00144000 | 2023-01-27 3:59PM EST | 144.00 | 2.60 | 2.32 | 2.71 | -4.00 | -60.61% | 34 | 264 | 42.07% |
| VLO230203C00145000 | 2023-01-27 3:57PM EST | 145.00 | 2.06 | 2.01 | 2.26 | -4.34 | -67.81% | 331 | 340 | 41.70% |
| VLO230203C00146000 | 2023-01-27 3:52PM EST | 146.00 | 1.79 | 1.62 | 1.87 | -3.81 | -68.04% | 180 | 100 | 41.46% |
| VLO230203C00147000 | 2023-01-27 3:54PM EST | 147.00 | 1.47 | 1.26 | 1.53 | -3.43 | -70.00% | 79 | 75 | 41.21% |
| VLO230203C00148000 | 2023-01-27 3:56PM EST | 148.00 | 1.17 | 0.97 | 1.26 | -3.03 | -72.14% | 215 | 315 | 41.36% |
| VLO230203C00149000 | 2023-01-27 3:50PM EST | 149.00 | 0.85 | 0.76 | 1.03 | +0.85 | - | 73 | 25 | 41.53% |
| VLO230203C00150000 | 2023-01-27 3:59PM EST | 150.00 | 0.70 | 0.66 | 0.84 | -2.47 | -77.92% | 404 | 277 | 41.77% |
| VLO230203C00152500 | 2023-01-27 3:41PM EST | 152.50 | 0.48 | 0.34 | 0.52 | -1.36 | -73.91% | 242 | 74 | 43.12% |
| VLO230203C00155000 | 2023-01-27 3:58PM EST | 155.00 | 0.21 | 0.15 | 0.32 | -0.96 | -82.05% | 244 | 183 | 44.43% |
| VLO230203C00157500 | 2023-01-27 3:08PM EST | 157.50 | 0.15 | 0.04 | 0.20 | +0.15 | - | 21 | 31 | 46.00% |
| VLO230203C00160000 | 2023-01-27 2:03PM EST | 160.00 | 0.10 | 0.02 | 0.16 | -0.24 | -70.59% | 8 | 20 | 49.71% |
| VLO230203C00162500 | 2023-01-27 1:44PM EST | 162.50 | 0.09 | 0.01 | 0.13 | +0.09 | - | 1 | 1 | 53.22% |
| VLO230203C00165000 | 2023-01-27 3:21PM EST | 165.00 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 23 | 6 | 53.52% |
| VLO230203C00170000 | 2023-01-27 3:12PM EST | 170.00 | 0.04 | 0.00 | 0.13 | -0.02 | -33.33% | 54 | 32 | 61.52% |
| VLO230203C00175000 | 2023-01-27 11:30AM EST | 175.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | 1 | 360 | 60.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230203P00085000 | 2023-01-03 9:37AM EST | 85.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 183.59% |
| VLO230203P00095000 | 2023-01-03 12:20PM EST | 95.00 | 0.42 | 0.00 | 0.09 | 0.00 | - | - | 1 | 130.47% |
| VLO230203P00100000 | 2023-01-10 1:05PM EST | 100.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 4 | 15 | 121.09% |
| VLO230203P00105000 | 2023-01-03 3:51PM EST | 105.00 | 1.61 | 0.00 | 0.09 | 0.00 | - | - | 1 | 101.56% |
| VLO230203P00108000 | 2023-01-12 3:55PM EST | 108.00 | 0.28 | 0.00 | 0.24 | 0.00 | - | 4 | 3 | 106.45% |
| VLO230203P00109000 | 2023-01-17 9:39AM EST | 109.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 103.52% |
| VLO230203P00110000 | 2023-01-20 10:25AM EST | 110.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 20 | 91.02% |
| VLO230203P00111000 | 2023-01-24 11:57AM EST | 111.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 4 | 1 | 97.46% |
| VLO230203P00113000 | 2023-01-24 11:57AM EST | 113.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 1 | 92.19% |
| VLO230203P00114000 | 2023-01-25 10:01AM EST | 114.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 89.06% |
| VLO230203P00115000 | 2023-01-20 12:36PM EST | 115.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 11 | 31 | 78.13% |
| VLO230203P00116000 | 2023-01-13 11:51AM EST | 116.00 | 0.52 | 0.00 | 0.13 | 0.00 | - | 4 | 6 | 75.39% |
| VLO230203P00117000 | 2023-01-25 10:01AM EST | 117.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 72.66% |
| VLO230203P00118000 | 2023-01-26 12:48PM EST | 118.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 70.12% |
| VLO230203P00119000 | 2023-01-03 2:38PM EST | 119.00 | 6.00 | 0.00 | 0.25 | 0.00 | - | 4 | 1 | 74.61% |
| VLO230203P00120000 | 2023-01-26 3:19PM EST | 120.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 5 | 14 | 65.63% |
| VLO230203P00121000 | 2023-01-19 11:03AM EST | 121.00 | 0.76 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 69.34% |
| VLO230203P00122000 | 2023-01-23 10:41AM EST | 122.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 17 | 63.67% |
| VLO230203P00123000 | 2023-01-25 3:40PM EST | 123.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 1 | 56 | 60.74% |
| VLO230203P00124000 | 2023-01-26 9:30AM EST | 124.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 1 | 19 | 57.62% |
| VLO230203P00125000 | 2023-01-27 12:58PM EST | 125.00 | 0.06 | 0.03 | 0.22 | -0.02 | -25.00% | 22 | 906 | 57.42% |
| VLO230203P00126000 | 2023-01-25 2:24PM EST | 126.00 | 0.29 | 0.01 | 0.24 | 0.00 | - | 8 | 23 | 54.69% |
| VLO230203P00127000 | 2023-01-27 3:07PM EST | 127.00 | 0.13 | 0.04 | 0.25 | -0.07 | -35.00% | 1 | 120 | 53.22% |
| VLO230203P00128000 | 2023-01-27 10:00AM EST | 128.00 | 0.07 | 0.06 | 0.30 | -0.12 | -63.16% | 3 | 17 | 52.54% |
| VLO230203P00129000 | 2023-01-27 2:38PM EST | 129.00 | 0.14 | 0.09 | 0.31 | -0.33 | -70.21% | 3 | 11 | 50.59% |
| VLO230203P00130000 | 2023-01-27 3:45PM EST | 130.00 | 0.17 | 0.12 | 0.18 | -0.12 | -41.38% | 57 | 63 | 46.58% |
| VLO230203P00131000 | 2023-01-27 3:51PM EST | 131.00 | 0.18 | 0.17 | 0.31 | -0.02 | -10.00% | 7 | 167 | 49.32% |
| VLO230203P00132000 | 2023-01-27 1:38PM EST | 132.00 | 0.20 | 0.22 | 0.34 | -0.29 | -59.18% | 5 | 35 | 47.12% |
| VLO230203P00133000 | 2023-01-27 3:58PM EST | 133.00 | 0.35 | 0.29 | 0.39 | +0.19 | +118.75% | 126 | 133 | 45.41% |
| VLO230203P00134000 | 2023-01-27 3:59PM EST | 134.00 | 0.44 | 0.37 | 0.51 | +0.14 | +46.67% | 26 | 42 | 45.41% |
| VLO230203P00135000 | 2023-01-27 3:55PM EST | 135.00 | 0.50 | 0.47 | 0.55 | +0.25 | +100.00% | 422 | 100 | 42.82% |
| VLO230203P00136000 | 2023-01-27 3:47PM EST | 136.00 | 0.64 | 0.59 | 0.70 | +0.34 | +113.33% | 50 | 283 | 42.53% |
| VLO230203P00137000 | 2023-01-27 3:47PM EST | 137.00 | 0.78 | 0.75 | 0.96 | +0.18 | +30.00% | 133 | 98 | 43.75% |
| VLO230203P00138000 | 2023-01-27 3:50PM EST | 138.00 | 1.02 | 0.94 | 1.10 | +0.56 | +121.74% | 33 | 31 | 41.94% |
| VLO230203P00139000 | 2023-01-27 3:58PM EST | 139.00 | 1.29 | 1.18 | 1.32 | +0.75 | +138.89% | 135 | 72 | 41.04% |
| VLO230203P00140000 | 2023-01-27 3:59PM EST | 140.00 | 1.52 | 1.45 | 1.71 | +0.92 | +153.33% | 228 | 167 | 42.11% |
| VLO230203P00141000 | 2023-01-27 3:38PM EST | 141.00 | 1.57 | 1.78 | 2.04 | +0.67 | +74.44% | 29 | 196 | 41.50% |
| VLO230203P00142000 | 2023-01-27 3:57PM EST | 142.00 | 2.25 | 2.17 | 2.46 | +1.37 | +155.68% | 41 | 48 | 41.50% |
| VLO230203P00143000 | 2023-01-27 3:56PM EST | 143.00 | 2.65 | 2.61 | 2.88 | +1.59 | +150.00% | 61 | 122 | 40.77% |
| VLO230203P00144000 | 2023-01-27 3:59PM EST | 144.00 | 3.15 | 3.10 | 3.40 | +1.98 | +169.23% | 102 | 63 | 40.70% |
| VLO230203P00145000 | 2023-01-27 3:59PM EST | 145.00 | 3.70 | 3.65 | 3.95 | +2.38 | +180.30% | 116 | 224 | 40.28% |
| VLO230203P00146000 | 2023-01-27 2:43PM EST | 146.00 | 3.85 | 4.25 | 4.65 | +2.11 | +121.26% | 617 | 347 | 41.31% |
| VLO230203P00147000 | 2023-01-27 3:56PM EST | 147.00 | 5.00 | 4.85 | 5.25 | +2.88 | +135.85% | 33 | 90 | 40.14% |
| VLO230203P00148000 | 2023-01-27 1:38PM EST | 148.00 | 4.72 | 5.50 | 6.05 | +2.44 | +107.02% | 38 | 148 | 41.38% |
| VLO230203P00149000 | 2023-01-27 3:39PM EST | 149.00 | 5.80 | 6.35 | 6.80 | +5.80 | - | 23 | 173 | 41.16% |
| VLO230203P00150000 | 2023-01-27 3:57PM EST | 150.00 | 7.30 | 7.05 | 7.60 | +3.68 | +101.66% | 11 | 26 | 41.19% |
| VLO230203P00152500 | 2023-01-26 2:22PM EST | 152.50 | 5.60 | 9.25 | 9.95 | 0.00 | - | 10 | 10 | 46.48% |
| VLO230203P00155000 | 2023-01-27 12:41PM EST | 155.00 | 10.20 | 11.35 | 12.35 | +0.25 | +2.51% | 8 | 156 | 51.66% |
| VLO230203P00157500 | 2023-01-26 2:44PM EST | 157.50 | 9.52 | 13.75 | 14.90 | +9.52 | - | - | 256 | 60.25% |
| VLO230203P00170000 | 2023-01-27 9:51AM EST | 170.00 | 21.40 | 26.25 | 27.40 | +21.40 | - | 10 | 0 | 56.64% |
© 2023 Yahoo. All rights reserved.
