Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221216C00060000 | 2022-05-27 10:50AM EDT | 60.00 | 71.50 | 44.45 | 45.80 | 0.00 | - | 4 | 13 | 57.54% |
| VLO221216C00070000 | 2022-06-24 12:41PM EDT | 70.00 | 37.80 | 35.80 | 37.45 | -10.25 | -21.33% | 1 | 4 | 56.49% |
| VLO221216C00075000 | 2022-06-15 2:07PM EDT | 75.00 | 54.57 | 31.65 | 33.20 | 0.00 | - | 1 | 12 | 54.26% |
| VLO221216C00080000 | 2022-06-02 3:50PM EDT | 80.00 | 55.35 | 27.90 | 29.25 | 0.00 | - | 4 | 22 | 53.05% |
| VLO221216C00085000 | 2022-06-23 10:49AM EDT | 85.00 | 29.50 | 24.25 | 25.40 | 0.00 | - | 1 | 8 | 51.27% |
| VLO221216C00090000 | 2022-06-24 11:57AM EDT | 90.00 | 23.94 | 21.00 | 22.05 | +1.54 | +6.88% | 1 | 129 | 50.45% |
| VLO221216C00095000 | 2022-06-24 12:23PM EDT | 95.00 | 19.83 | 18.15 | 19.05 | -5.07 | -20.36% | 1 | 26 | 50.04% |
| VLO221216C00100000 | 2022-06-24 3:53PM EDT | 100.00 | 15.85 | 15.60 | 16.45 | -0.71 | -4.29% | 10 | 239 | 51.39% |
| VLO221216C00105000 | 2022-06-23 2:09PM EDT | 105.00 | 13.25 | 13.05 | 13.95 | 0.00 | - | 1 | 170 | 50.42% |
| VLO221216C00110000 | 2022-06-24 1:28PM EDT | 110.00 | 11.65 | 11.05 | 11.85 | -0.15 | -1.27% | 9 | 140 | 49.96% |
| VLO221216C00115000 | 2022-06-24 9:45AM EDT | 115.00 | 9.53 | 9.00 | 9.65 | -0.32 | -3.25% | 1 | 251 | 48.27% |
| VLO221216C00120000 | 2022-06-24 11:33AM EDT | 120.00 | 9.05 | 7.60 | 8.55 | +0.73 | +8.77% | 2 | 168 | 49.65% |
| VLO221216C00125000 | 2022-06-24 1:39PM EDT | 125.00 | 6.75 | 6.25 | 7.00 | -4.10 | -37.79% | 40 | 256 | 48.68% |
| VLO221216C00130000 | 2022-06-24 1:12PM EDT | 130.00 | 5.70 | 5.20 | 5.75 | -0.07 | -1.21% | 7 | 496 | 48.08% |
| VLO221216C00135000 | 2022-06-24 3:55PM EDT | 135.00 | 4.35 | 4.30 | 4.80 | +0.05 | +1.16% | 5 | 307 | 47.99% |
| VLO221216C00140000 | 2022-06-24 2:11PM EDT | 140.00 | 3.85 | 3.45 | 3.90 | -0.20 | -4.94% | 78 | 1,441 | 47.45% |
| VLO221216C00145000 | 2022-06-24 11:56AM EDT | 145.00 | 3.55 | 2.90 | 3.15 | +0.23 | +6.93% | 14 | 362 | 46.96% |
| VLO221216C00150000 | 2022-06-24 9:45AM EDT | 150.00 | 2.58 | 2.39 | 2.69 | -0.06 | -2.27% | 1 | 327 | 47.40% |
| VLO221216C00155000 | 2022-06-24 11:12AM EDT | 155.00 | 2.49 | 1.90 | 2.16 | +0.29 | +13.18% | 3 | 439 | 46.95% |
| VLO221216C00160000 | 2022-06-24 12:35PM EDT | 160.00 | 1.89 | 1.47 | 1.86 | +0.09 | +5.00% | 26 | 567 | 47.46% |
| VLO221216C00165000 | 2022-06-24 3:55PM EDT | 165.00 | 1.42 | 1.01 | 1.58 | -0.27 | -15.98% | 7 | 388 | 47.75% |
| VLO221216C00170000 | 2022-06-24 3:57PM EDT | 170.00 | 1.18 | 1.15 | 1.28 | -0.04 | -3.28% | 27 | 970 | 47.50% |
| VLO221216C00175000 | 2022-06-24 11:57AM EDT | 175.00 | 1.17 | 0.98 | 1.05 | -0.80 | -40.61% | 12 | 78 | 47.41% |
| VLO221216C00180000 | 2022-06-24 1:55PM EDT | 180.00 | 0.88 | 0.81 | 0.88 | -0.89 | -50.28% | 4 | 864 | 47.53% |
| VLO221216C00185000 | 2022-06-23 11:34AM EDT | 185.00 | 0.82 | 0.57 | 0.75 | 0.00 | - | 3 | 95 | 47.80% |
| VLO221216C00190000 | 2022-06-24 2:03PM EDT | 190.00 | 0.65 | 0.60 | 0.78 | -0.54 | -45.38% | 5 | 49 | 49.85% |
| VLO221216C00195000 | 2022-06-08 1:30PM EDT | 195.00 | 4.30 | 0.35 | 0.87 | 0.00 | - | - | 2 | 52.54% |
| VLO221216C00200000 | 2022-06-17 2:56PM EDT | 200.00 | 0.80 | 0.27 | 0.81 | 0.00 | - | 4 | 4 | 53.42% |
| VLO221216C00210000 | 2022-06-23 10:43AM EDT | 210.00 | 0.40 | 0.17 | 0.69 | 0.00 | - | 3 | 45 | 50.68% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221216P00050000 | 2022-06-21 2:15PM EDT | 50.00 | 0.55 | 0.63 | 1.09 | 0.00 | - | 5 | 11 | 67.99% |
| VLO221216P00055000 | 2022-06-23 2:18PM EDT | 55.00 | 1.30 | 1.11 | 1.74 | 0.00 | - | 5 | 14 | 68.02% |
| VLO221216P00060000 | 2022-06-24 9:45AM EDT | 60.00 | 1.72 | 1.55 | 1.89 | -0.07 | -3.91% | 1 | 38 | 63.40% |
| VLO221216P00065000 | 2022-06-23 11:28AM EDT | 65.00 | 2.00 | 2.13 | 2.67 | 0.00 | - | 1 | 17 | 61.87% |
| VLO221216P00070000 | 2022-06-24 9:45AM EDT | 70.00 | 2.61 | 2.86 | 3.30 | -0.69 | -20.91% | 9 | 27 | 59.23% |
| VLO221216P00075000 | 2022-06-22 1:20PM EDT | 75.00 | 2.91 | 3.80 | 4.25 | 0.00 | - | 8 | 7 | 57.45% |
| VLO221216P00080000 | 2022-06-23 3:56PM EDT | 80.00 | 5.10 | 4.65 | 5.55 | 0.00 | - | 1 | 32 | 55.42% |
| VLO221216P00085000 | 2022-06-24 12:11PM EDT | 85.00 | 6.30 | 6.10 | 7.00 | 0.00 | - | 1 | 35 | 54.27% |
| VLO221216P00090000 | 2022-06-24 10:29AM EDT | 90.00 | 7.35 | 7.70 | 8.65 | +1.18 | +19.12% | 13 | 861 | 52.87% |
| VLO221216P00095000 | 2022-06-24 3:08PM EDT | 95.00 | 10.04 | 9.75 | 10.55 | +2.62 | +35.31% | 9 | 161 | 51.89% |
| VLO221216P00100000 | 2022-06-24 11:04AM EDT | 100.00 | 11.21 | 12.40 | 12.70 | -1.29 | -10.32% | 3 | 393 | 51.52% |
| VLO221216P00105000 | 2022-06-24 2:26PM EDT | 105.00 | 14.60 | 14.85 | 15.60 | -1.00 | -6.41% | 4 | 190 | 51.16% |
| VLO221216P00110000 | 2022-06-24 2:21PM EDT | 110.00 | 17.50 | 17.40 | 18.25 | -0.25 | -1.41% | 30 | 104 | 51.12% |
| VLO221216P00115000 | 2022-06-24 2:32PM EDT | 115.00 | 20.35 | 20.90 | 21.25 | +0.20 | +0.99% | 53 | 118 | 50.15% |
| VLO221216P00120000 | 2022-06-24 3:59PM EDT | 120.00 | 24.40 | 23.65 | 24.70 | -0.50 | -2.01% | 2 | 85 | 49.96% |
| VLO221216P00125000 | 2022-06-23 2:00PM EDT | 125.00 | 28.60 | 27.20 | 28.60 | 0.00 | - | 2 | 38 | 50.68% |
| VLO221216P00130000 | 2022-06-23 10:33AM EDT | 130.00 | 27.70 | 31.05 | 32.40 | 0.00 | - | 20 | 64 | 50.38% |
| VLO221216P00135000 | 2022-06-21 12:17PM EDT | 135.00 | 27.95 | 35.65 | 36.40 | 0.00 | - | 6 | 181 | 50.22% |
| VLO221216P00140000 | 2022-06-21 3:08PM EDT | 140.00 | 30.50 | 39.40 | 40.80 | 0.00 | - | 2 | 57 | 51.18% |
| VLO221216P00145000 | 2022-06-17 11:54AM EDT | 145.00 | 38.80 | 44.00 | 44.95 | 0.00 | - | 1 | 8 | 50.55% |
| VLO221216P00150000 | 2022-06-15 9:30AM EDT | 150.00 | 27.70 | 48.00 | 49.55 | 0.00 | - | 1 | 8 | 51.56% |
| VLO221216P00155000 | 2022-06-09 2:18PM EDT | 155.00 | 23.65 | 53.05 | 54.00 | 0.00 | - | 5 | 10 | 51.44% |
| VLO221216P00185000 | 2022-06-14 3:46PM EDT | 185.00 | 55.05 | 81.15 | 82.95 | 0.00 | - | - | 3 | 50.46% |
| VLO221216P00190000 | 2022-06-21 9:31AM EDT | 190.00 | 74.65 | 86.05 | 87.80 | 0.00 | - | 1 | 2 | 50.83% |
| VLO221216P00195000 | 2022-06-14 2:20PM EDT | 195.00 | 63.75 | 91.25 | 92.75 | 0.00 | - | - | 2 | 53.32% |
© 2022 Yahoo. All rights reserved.
