Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231208C00085000 | 2023-11-21 2:10PM EST | 85.00 | 38.40 | 40.65 | 42.60 | 0.00 | - | - | 1 | 163.67% |
| VLO231208C00095000 | 2023-11-21 11:15AM EST | 95.00 | 28.65 | 31.15 | 32.30 | 0.00 | - | - | 3 | 131.64% |
| VLO231208C00100000 | 2023-11-22 9:40AM EST | 100.00 | 23.25 | 26.25 | 27.55 | 0.00 | - | - | 4 | 122.07% |
| VLO231208C00110000 | 2023-11-27 3:38PM EST | 110.00 | 15.80 | 15.70 | 17.30 | 0.00 | - | 2 | 5 | 59.38% |
| VLO231208C00115000 | 2023-11-20 10:26AM EST | 115.00 | 11.20 | 11.20 | 11.90 | 0.00 | - | 1 | 6 | 60.94% |
| VLO231208C00116000 | 2023-11-15 2:20PM EST | 116.00 | 11.70 | 10.05 | 11.05 | 0.00 | - | - | 2 | 61.43% |
| VLO231208C00119000 | 2023-11-30 1:17PM EST | 119.00 | 7.11 | 7.55 | 8.00 | 0.00 | - | 31 | 21 | 47.07% |
| VLO231208C00120000 | 2023-11-30 3:15PM EST | 120.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | 2 | 16 | 42.68% |
| VLO231208C00121000 | 2023-11-30 9:42AM EST | 121.00 | 5.49 | 5.75 | 6.05 | 0.00 | - | 1 | 9 | 39.31% |
| VLO231208C00122000 | 2023-11-30 11:20AM EST | 122.00 | 5.20 | 4.95 | 5.20 | +2.33 | +81.18% | 2 | 39 | 37.79% |
| VLO231208C00123000 | 2023-12-01 12:23PM EST | 123.00 | 5.65 | 4.15 | 4.35 | +2.82 | +99.65% | 3 | 70 | 35.60% |
| VLO231208C00124000 | 2023-12-01 12:25PM EST | 124.00 | 3.40 | 3.45 | 3.60 | +0.30 | +9.68% | 37 | 80 | 34.50% |
| VLO231208C00125000 | 2023-12-01 3:58PM EST | 125.00 | 2.84 | 2.83 | 2.92 | +0.28 | +10.94% | 120 | 168 | 33.59% |
| VLO231208C00126000 | 2023-12-01 3:53PM EST | 126.00 | 2.23 | 2.24 | 2.31 | +0.38 | +20.54% | 149 | 172 | 32.76% |
| VLO231208C00127000 | 2023-12-01 3:58PM EST | 127.00 | 1.78 | 1.74 | 1.80 | +0.20 | +12.66% | 125 | 169 | 32.32% |
| VLO231208C00128000 | 2023-12-01 3:49PM EST | 128.00 | 1.33 | 1.31 | 1.36 | +0.14 | +11.76% | 173 | 151 | 31.81% |
| VLO231208C00129000 | 2023-12-01 3:44PM EST | 129.00 | 0.96 | 0.96 | 1.01 | +0.09 | +10.34% | 98 | 97 | 31.54% |
| VLO231208C00130000 | 2023-12-01 3:46PM EST | 130.00 | 0.67 | 0.67 | 0.74 | -0.06 | -8.22% | 147 | 198 | 31.49% |
| VLO231208C00131000 | 2023-12-01 3:46PM EST | 131.00 | 0.47 | 0.47 | 0.55 | +0.07 | +17.50% | 404 | 106 | 31.89% |
| VLO231208C00132000 | 2023-12-01 3:39PM EST | 132.00 | 0.35 | 0.32 | 0.39 | -0.05 | -12.50% | 28 | 64 | 31.93% |
| VLO231208C00133000 | 2023-12-01 1:46PM EST | 133.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 68 | 76 | 31.25% |
| VLO231208C00134000 | 2023-12-01 3:10PM EST | 134.00 | 0.13 | 0.12 | 0.20 | -0.02 | -13.33% | 25 | 71 | 32.62% |
| VLO231208C00135000 | 2023-12-01 3:35PM EST | 135.00 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 30 | 61 | 33.40% |
| VLO231208C00136000 | 2023-12-01 11:00AM EST | 136.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 5 | 34 | 34.67% |
| VLO231208C00137000 | 2023-11-29 2:34PM EST | 137.00 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 5 | 13 | 35.35% |
| VLO231208C00138000 | 2023-11-29 1:56PM EST | 138.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 2 | 37.11% |
| VLO231208C00139000 | 2023-11-29 12:15PM EST | 139.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 66 | 38.67% |
| VLO231208C00140000 | 2023-12-01 12:03PM EST | 140.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 14 | 40.23% |
| VLO231208C00141000 | 2023-11-29 9:37AM EST | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 41.41% |
| VLO231208C00143000 | 2023-11-28 9:41AM EST | 143.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 44.34% |
| VLO231208C00145000 | 2023-11-27 10:35AM EST | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 48.44% |
| VLO231208C00150000 | 2023-11-27 10:05AM EST | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 53.91% |
| VLO231208C00155000 | 2023-11-03 10:56AM EST | 155.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 62.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231208P00100000 | 2023-11-30 3:13PM EST | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 72.66% |
| VLO231208P00105000 | 2023-12-01 2:54PM EST | 105.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 2 | 10 | 58.59% |
| VLO231208P00109000 | 2023-11-29 1:00PM EST | 109.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 12 | 51.56% |
| VLO231208P00110000 | 2023-11-30 11:33AM EST | 110.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 5 | 40 | 52.93% |
| VLO231208P00111000 | 2023-11-20 11:42AM EST | 111.00 | 0.24 | 0.01 | 0.04 | 0.00 | - | 6 | 8 | 46.88% |
| VLO231208P00112000 | 2023-11-29 12:14PM EST | 112.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 2 | 5 | 46.88% |
| VLO231208P00113000 | 2023-11-30 9:40AM EST | 113.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 3 | 14 | 45.12% |
| VLO231208P00114000 | 2023-12-01 3:03PM EST | 114.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 3 | 64 | 43.16% |
| VLO231208P00115000 | 2023-12-01 1:02PM EST | 115.00 | 0.07 | 0.04 | 0.12 | -0.03 | -30.00% | 19 | 90 | 43.16% |
| VLO231208P00116000 | 2023-12-01 2:05PM EST | 116.00 | 0.10 | 0.06 | 0.11 | -0.21 | -67.74% | 6 | 49 | 39.26% |
| VLO231208P00117000 | 2023-12-01 2:13PM EST | 117.00 | 0.12 | 0.10 | 0.15 | -0.29 | -70.73% | 93 | 18 | 38.38% |
| VLO231208P00118000 | 2023-12-01 3:47PM EST | 118.00 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 24 | 50 | 35.45% |
| VLO231208P00119000 | 2023-12-01 3:19PM EST | 119.00 | 0.23 | 0.19 | 0.25 | -0.11 | -32.35% | 203 | 75 | 35.79% |
| VLO231208P00120000 | 2023-12-01 3:52PM EST | 120.00 | 0.30 | 0.27 | 0.33 | -0.42 | -58.33% | 36 | 325 | 34.67% |
| VLO231208P00121000 | 2023-12-01 3:02PM EST | 121.00 | 0.48 | 0.37 | 0.45 | -0.53 | -52.48% | 30 | 71 | 33.99% |
| VLO231208P00122000 | 2023-12-01 3:56PM EST | 122.00 | 0.55 | 0.52 | 0.59 | -0.39 | -41.49% | 62 | 76 | 32.91% |
| VLO231208P00123000 | 2023-12-01 3:56PM EST | 123.00 | 0.76 | 0.73 | 0.79 | -0.45 | -37.19% | 301 | 113 | 32.18% |
| VLO231208P00124000 | 2023-12-01 3:46PM EST | 124.00 | 1.06 | 0.99 | 1.06 | -0.23 | -17.83% | 160 | 57 | 31.74% |
| VLO231208P00125000 | 2023-12-01 3:33PM EST | 125.00 | 1.38 | 1.32 | 1.40 | -0.75 | -35.21% | 125 | 95 | 31.35% |
| VLO231208P00126000 | 2023-12-01 1:53PM EST | 126.00 | 1.84 | 1.73 | 1.82 | -0.80 | -30.30% | 64 | 112 | 31.06% |
| VLO231208P00127000 | 2023-12-01 2:27PM EST | 127.00 | 2.27 | 2.22 | 2.32 | -0.56 | -19.79% | 49 | 43 | 30.79% |
| VLO231208P00128000 | 2023-12-01 12:00PM EST | 128.00 | 2.01 | 2.79 | 2.89 | -1.94 | -49.11% | 12 | 63 | 30.37% |
| VLO231208P00129000 | 2023-11-29 2:51PM EST | 129.00 | 4.84 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 31.03% |
| VLO231208P00130000 | 2023-11-28 12:51PM EST | 130.00 | 4.95 | 4.10 | 4.35 | 0.00 | - | 9 | 9 | 31.30% |
| VLO231208P00131000 | 2023-12-01 1:58PM EST | 131.00 | 5.40 | 4.90 | 5.15 | -2.02 | -27.22% | 198 | 1 | 31.45% |
| VLO231208P00132000 | 2023-11-29 2:19PM EST | 132.00 | 6.90 | 5.75 | 6.05 | 0.00 | - | 1 | 2 | 32.96% |
| VLO231208P00133000 | 2023-11-30 3:00PM EST | 133.00 | 5.65 | 6.30 | 6.95 | -1.75 | -23.65% | 1 | 9 | 33.79% |
| VLO231208P00134000 | 2023-11-15 10:16AM EST | 134.00 | 9.21 | 7.45 | 7.90 | 0.00 | - | 5 | 7 | 35.60% |
| VLO231208P00136000 | 2023-11-13 10:34AM EST | 136.00 | 13.70 | 9.35 | 9.95 | 0.00 | - | 2 | 0 | 43.80% |
| VLO231208P00170000 | 2023-10-27 11:13AM EST | 170.00 | 46.75 | 44.00 | 45.50 | 0.00 | - | 3 | 0 | 165.04% |
© 2023 Yahoo. All rights reserved.