Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00075000 | 2022-04-18 2:12PM EDT | 75.00 | 35.19 | 47.95 | 51.25 | 0.00 | - | - | 0 | 273.63% |
| VLO220527C00080000 | 2022-05-10 3:16PM EDT | 80.00 | 41.41 | 41.50 | 43.90 | 0.00 | - | 3 | 0 | 212.11% |
| VLO220527C00085000 | 2022-05-10 3:14PM EDT | 85.00 | 36.09 | 36.45 | 38.85 | 0.00 | - | 10 | 0 | 184.96% |
| VLO220527C00090000 | 2022-05-12 10:02AM EDT | 90.00 | 28.00 | 31.55 | 33.75 | 0.00 | - | 1 | 1 | 156.93% |
| VLO220527C00093000 | 2022-04-20 12:31PM EDT | 93.00 | 16.25 | 28.55 | 30.90 | 0.00 | - | - | 0 | 150.20% |
| VLO220527C00094000 | 2022-05-03 12:09PM EDT | 94.00 | 25.90 | 27.50 | 29.85 | 0.00 | - | 9 | 0 | 143.65% |
| VLO220527C00095000 | 2022-05-09 3:21PM EDT | 95.00 | 24.99 | 26.30 | 28.85 | 0.00 | - | 1 | 0 | 139.21% |
| VLO220527C00096000 | 2022-04-26 9:45AM EDT | 96.00 | 9.68 | 25.75 | 27.85 | 0.00 | - | - | 0 | 134.81% |
| VLO220527C00097000 | 2022-05-10 11:59AM EDT | 97.00 | 22.92 | 24.65 | 27.00 | 0.00 | - | 1 | 0 | 136.13% |
| VLO220527C00098000 | 2022-04-29 11:48AM EDT | 98.00 | 17.10 | 23.95 | 25.75 | 0.00 | - | 3 | 0 | 122.12% |
| VLO220527C00099000 | 2022-05-10 11:57AM EDT | 99.00 | 20.67 | 22.55 | 24.80 | 0.00 | - | 3 | 0 | 119.82% |
| VLO220527C00100000 | 2022-05-16 2:48PM EDT | 100.00 | 28.50 | 21.65 | 23.75 | 0.00 | - | 15 | 26 | 113.67% |
| VLO220527C00101000 | 2022-05-10 3:32PM EDT | 101.00 | 19.70 | 20.95 | 22.80 | 0.00 | - | 2 | 0 | 111.33% |
| VLO220527C00102000 | 2022-04-26 9:47AM EDT | 102.00 | 6.00 | 20.25 | 21.90 | 0.00 | - | 1 | 1 | 68.16% |
| VLO220527C00103000 | 2022-05-10 3:20PM EDT | 103.00 | 18.25 | 19.00 | 20.70 | 0.00 | - | 6 | 17 | 99.32% |
| VLO220527C00104000 | 2022-05-11 10:10AM EDT | 104.00 | 18.55 | 18.15 | 19.50 | 0.00 | - | 5 | 58 | 87.50% |
| VLO220527C00105000 | 2022-05-16 11:32AM EDT | 105.00 | 17.26 | 17.60 | 18.65 | -5.24 | -23.29% | 1 | 113 | 63.67% |
| VLO220527C00106000 | 2022-05-20 2:56PM EDT | 106.00 | 15.60 | 15.85 | 17.85 | -0.35 | -2.19% | 1 | 13 | 91.89% |
| VLO220527C00107000 | 2022-05-02 12:58PM EDT | 107.00 | 16.30 | 15.75 | 16.75 | 0.00 | - | 8 | 69 | 64.84% |
| VLO220527C00108000 | 2022-05-20 12:13PM EDT | 108.00 | 14.41 | 14.65 | 15.75 | -0.55 | -3.68% | 1 | 12 | 58.79% |
| VLO220527C00109000 | 2022-05-20 2:37PM EDT | 109.00 | 12.03 | 13.75 | 14.75 | -7.56 | -38.59% | 3 | 41 | 57.91% |
| VLO220527C00110000 | 2022-05-20 12:34PM EDT | 110.00 | 12.87 | 12.90 | 13.85 | +0.72 | +5.93% | 11 | 25 | 59.77% |
| VLO220527C00111000 | 2022-05-19 9:39AM EDT | 111.00 | 15.00 | 11.90 | 13.00 | +2.40 | +19.05% | 5 | 24 | 58.69% |
| VLO220527C00112000 | 2022-05-20 2:37PM EDT | 112.00 | 9.39 | 11.20 | 11.90 | -8.26 | -46.80% | 3 | 6 | 58.06% |
| VLO220527C00113000 | 2022-05-16 9:31AM EDT | 113.00 | 13.30 | 10.15 | 10.95 | 0.00 | - | 11 | 19 | 54.05% |
| VLO220527C00114000 | 2022-05-16 2:41PM EDT | 114.00 | 15.00 | 9.40 | 10.00 | 0.00 | - | 2 | 14 | 54.05% |
| VLO220527C00115000 | 2022-05-20 3:42PM EDT | 115.00 | 8.55 | 8.55 | 9.05 | +1.25 | +17.12% | 41 | 161 | 52.20% |
| VLO220527C00116000 | 2022-05-20 2:23PM EDT | 116.00 | 6.00 | 7.80 | 8.25 | -6.89 | -53.45% | 19 | 22 | 52.69% |
| VLO220527C00117000 | 2022-05-16 1:02PM EDT | 117.00 | 7.82 | 6.95 | 7.35 | 0.00 | - | 1 | 5 | 50.44% |
| VLO220527C00118000 | 2022-05-20 1:46PM EDT | 118.00 | 5.29 | 6.25 | 6.60 | -2.71 | -33.88% | 12 | 24 | 50.56% |
| VLO220527C00119000 | 2022-05-20 3:01PM EDT | 119.00 | 4.65 | 5.55 | 5.85 | -0.40 | -7.92% | 1 | 22 | 52.47% |
| VLO220527C00120000 | 2022-05-20 3:53PM EDT | 120.00 | 4.95 | 4.85 | 5.15 | -1.55 | -23.85% | 18 | 83 | 51.51% |
| VLO220527C00121000 | 2022-05-20 3:47PM EDT | 121.00 | 4.30 | 4.15 | 4.45 | -1.50 | -25.86% | 2 | 53 | 49.98% |
| VLO220527C00122000 | 2022-05-20 3:54PM EDT | 122.00 | 3.75 | 3.60 | 3.90 | -0.96 | -20.38% | 107 | 35 | 50.07% |
| VLO220527C00123000 | 2022-05-20 3:51PM EDT | 123.00 | 3.30 | 3.05 | 3.35 | -1.07 | -24.49% | 105 | 30 | 49.46% |
| VLO220527C00124000 | 2022-05-20 3:22PM EDT | 124.00 | 2.25 | 2.62 | 2.85 | -1.86 | -45.26% | 128 | 63 | 48.90% |
| VLO220527C00125000 | 2022-05-20 3:57PM EDT | 125.00 | 2.23 | 2.18 | 2.47 | -1.32 | -37.18% | 218 | 198 | 49.41% |
| VLO220527C00126000 | 2022-05-20 3:49PM EDT | 126.00 | 1.85 | 1.81 | 2.04 | -1.81 | -49.45% | 137 | 170 | 48.49% |
| VLO220527C00127000 | 2022-05-20 3:36PM EDT | 127.00 | 1.45 | 1.49 | 1.76 | -1.15 | -44.23% | 224 | 151 | 49.22% |
| VLO220527C00128000 | 2022-05-20 2:52PM EDT | 128.00 | 1.05 | 1.21 | 1.44 | -1.40 | -57.14% | 118 | 77 | 48.66% |
| VLO220527C00129000 | 2022-05-20 3:38PM EDT | 129.00 | 0.95 | 0.96 | 1.15 | -1.45 | -60.42% | 48 | 244 | 47.85% |
| VLO220527C00130000 | 2022-05-20 3:46PM EDT | 130.00 | 0.86 | 0.78 | 0.95 | -0.78 | -47.56% | 545 | 536 | 48.02% |
| VLO220527C00131000 | 2022-05-20 11:14AM EDT | 131.00 | 0.70 | 0.59 | 0.81 | -1.10 | -61.11% | 9 | 20 | 48.85% |
| VLO220527C00132000 | 2022-05-20 3:41PM EDT | 132.00 | 0.54 | 0.50 | 0.63 | -0.46 | -46.00% | 36 | 37 | 48.19% |
| VLO220527C00134000 | 2022-05-20 3:29PM EDT | 134.00 | 0.28 | 0.30 | 0.42 | -0.51 | -64.56% | 4 | 30 | 48.78% |
| VLO220527C00135000 | 2022-05-20 3:02PM EDT | 135.00 | 0.23 | 0.24 | 0.34 | -0.18 | -43.90% | 22 | 114 | 49.02% |
| VLO220527C00137000 | 2022-05-19 2:31PM EDT | 137.00 | 0.49 | 0.11 | 0.31 | 0.00 | - | 6 | 24 | 53.52% |
| VLO220527C00140000 | 2022-05-20 3:52PM EDT | 140.00 | 0.09 | 0.02 | 0.17 | -0.19 | -67.86% | 14 | 369 | 54.30% |
| VLO220527C00145000 | 2022-05-12 11:09AM EDT | 145.00 | 0.48 | 0.00 | 0.74 | 0.00 | - | 2 | 19 | 76.76% |
| VLO220527C00150000 | 2022-05-09 11:42AM EDT | 150.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 67.19% |
| VLO220527C00155000 | 2022-05-12 11:09AM EDT | 155.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 92.58% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00060000 | 2022-04-25 10:18AM EDT | 60.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| VLO220527P00080000 | 2022-05-13 3:59PM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 136.72% |
| VLO220527P00085000 | 2022-05-13 3:59PM EDT | 85.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 119.53% |
| VLO220527P00090000 | 2022-05-17 3:12PM EDT | 90.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 13 | 1,143 | 106.25% |
| VLO220527P00091000 | 2022-04-27 11:39AM EDT | 91.00 | 1.24 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 103.91% |
| VLO220527P00092000 | 2022-05-03 1:05PM EDT | 92.00 | 0.45 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 101.95% |
| VLO220527P00094000 | 2022-04-18 12:08AM EDT | 94.00 | 3.00 | 0.04 | 0.18 | 0.00 | - | - | 1 | 95.31% |
| VLO220527P00095000 | 2022-05-17 11:52AM EDT | 95.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 2 | 891 | 106.74% |
| VLO220527P00096000 | 2022-05-19 1:40PM EDT | 96.00 | 0.06 | 0.05 | 0.53 | 0.00 | - | 40 | 45 | 105.27% |
| VLO220527P00097000 | 2022-04-28 12:49PM EDT | 97.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 10 | 18 | 100.20% |
| VLO220527P00098000 | 2022-05-04 2:42PM EDT | 98.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 1 | 11 | 94.43% |
| VLO220527P00099000 | 2022-05-17 3:14PM EDT | 99.00 | 0.07 | 0.02 | 0.38 | 0.00 | - | 1 | 132 | 87.89% |
| VLO220527P00100000 | 2022-05-19 9:46AM EDT | 100.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 824 | 71.88% |
| VLO220527P00101000 | 2022-05-19 1:36PM EDT | 101.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 40 | 61 | 90.63% |
| VLO220527P00102000 | 2022-05-17 12:14PM EDT | 102.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 88.28% |
| VLO220527P00103000 | 2022-05-13 3:04PM EDT | 103.00 | 0.10 | 0.00 | 0.38 | -0.05 | -33.33% | 10 | 80 | 73.63% |
| VLO220527P00104000 | 2022-05-20 2:52PM EDT | 104.00 | 0.21 | 0.02 | 0.25 | -0.35 | -62.50% | 4 | 33 | 66.02% |
| VLO220527P00105000 | 2022-05-20 3:34PM EDT | 105.00 | 0.19 | 0.12 | 0.28 | +0.02 | +11.76% | 21 | 61 | 67.58% |
| VLO220527P00106000 | 2022-05-18 2:34PM EDT | 106.00 | 0.35 | 0.14 | 0.37 | 0.00 | - | 1 | 7 | 67.58% |
| VLO220527P00107000 | 2022-04-27 12:36PM EDT | 107.00 | 4.98 | 0.16 | 0.35 | 0.00 | - | - | 1 | 64.06% |
| VLO220527P00108000 | 2022-05-20 12:28PM EDT | 108.00 | 0.29 | 0.17 | 0.30 | -0.05 | -14.71% | 7 | 7 | 59.57% |
| VLO220527P00109000 | 2022-05-20 3:12PM EDT | 109.00 | 0.46 | 0.23 | 0.32 | -0.29 | -38.67% | 6 | 134 | 58.20% |
| VLO220527P00110000 | 2022-05-20 3:34PM EDT | 110.00 | 0.34 | 0.29 | 0.37 | -0.12 | -26.09% | 27 | 1,033 | 57.13% |
| VLO220527P00111000 | 2022-05-20 12:09PM EDT | 111.00 | 0.44 | 0.35 | 0.43 | -0.51 | -53.68% | 1 | 15 | 55.86% |
| VLO220527P00112000 | 2022-05-20 1:43PM EDT | 112.00 | 0.80 | 0.42 | 0.54 | +0.06 | +8.11% | 21 | 25 | 55.23% |
| VLO220527P00113000 | 2022-05-20 12:28PM EDT | 113.00 | 0.57 | 0.46 | 0.68 | -0.16 | -21.92% | 12 | 30 | 54.05% |
| VLO220527P00114000 | 2022-05-20 3:59PM EDT | 114.00 | 0.66 | 0.62 | 0.72 | +0.13 | +24.53% | 5 | 50 | 52.73% |
| VLO220527P00115000 | 2022-05-20 3:56PM EDT | 115.00 | 0.80 | 0.78 | 0.89 | 0.00 | - | 68 | 618 | 52.54% |
| VLO220527P00116000 | 2022-05-20 3:28PM EDT | 116.00 | 1.45 | 0.90 | 1.11 | -0.34 | -18.99% | 16 | 25 | 51.83% |
| VLO220527P00117000 | 2022-05-20 3:48PM EDT | 117.00 | 1.16 | 1.09 | 1.33 | -0.56 | -32.56% | 24 | 52 | 51.22% |
| VLO220527P00118000 | 2022-05-20 1:27PM EDT | 118.00 | 2.29 | 1.28 | 1.76 | +1.03 | +81.75% | 6 | 41 | 51.90% |
| VLO220527P00119000 | 2022-05-20 3:39PM EDT | 119.00 | 1.72 | 1.58 | 1.84 | -0.98 | -36.30% | 9 | 34 | 51.98% |
| VLO220527P00120000 | 2022-05-20 3:59PM EDT | 120.00 | 1.96 | 1.87 | 2.14 | +0.06 | +3.16% | 36 | 961 | 51.05% |
| VLO220527P00121000 | 2022-05-20 3:05PM EDT | 121.00 | 3.30 | 2.21 | 2.65 | +0.83 | +33.60% | 13 | 20 | 52.73% |
| VLO220527P00122000 | 2022-05-20 3:39PM EDT | 122.00 | 3.05 | 2.62 | 2.91 | +0.59 | +23.98% | 19 | 44 | 49.93% |
| VLO220527P00123000 | 2022-05-20 1:15PM EDT | 123.00 | 4.22 | 3.05 | 3.40 | +1.40 | +49.65% | 7 | 34 | 49.90% |
| VLO220527P00124000 | 2022-05-20 3:13PM EDT | 124.00 | 3.75 | 3.60 | 3.85 | +0.53 | +16.46% | 73 | 15 | 48.61% |
| VLO220527P00125000 | 2022-05-20 11:12AM EDT | 125.00 | 4.78 | 4.15 | 4.45 | +0.97 | +25.46% | 10 | 202 | 48.83% |
| VLO220527P00126000 | 2022-05-19 10:45AM EDT | 126.00 | 6.51 | 4.75 | 5.15 | 0.00 | - | 3 | 17 | 49.90% |
| VLO220527P00127000 | 2022-05-20 3:37PM EDT | 127.00 | 6.15 | 5.40 | 5.80 | -1.40 | -18.54% | 2 | 287 | 49.56% |
| VLO220527P00128000 | 2022-05-18 2:38PM EDT | 128.00 | 6.65 | 6.10 | 6.50 | 0.00 | - | 7 | 9 | 49.34% |
| VLO220527P00129000 | 2022-05-18 11:27AM EDT | 129.00 | 8.33 | 6.80 | 7.30 | +1.53 | +22.50% | 1 | 200 | 50.24% |
| VLO220527P00130000 | 2022-05-20 3:34PM EDT | 130.00 | 8.55 | 7.55 | 8.25 | +3.77 | +78.87% | 2 | 33 | 53.52% |
| VLO220527P00135000 | 2022-05-20 10:01AM EDT | 135.00 | 10.00 | 11.75 | 12.75 | -5.10 | -33.77% | 3 | 5 | 60.74% |
| VLO220527P00140000 | 2022-05-12 2:44PM EDT | 140.00 | 22.00 | 16.70 | 17.70 | 0.00 | - | 10 | 40 | 54.88% |
© 2022 Yahoo. All rights reserved.
