Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230317C00050000 | 2022-11-29 9:53AM EST | 50.00 | 86.95 | 75.20 | 76.05 | 0.00 | - | - | 1 | 0.00% |
| VLO230317C00060000 | 2022-12-08 9:51AM EST | 60.00 | 61.70 | 67.30 | 68.45 | 0.00 | - | - | 1 | 0.00% |
| VLO230317C00065000 | 2023-01-06 11:16AM EST | 65.00 | 64.35 | 77.80 | 79.05 | 0.00 | - | 1 | 1 | 102.54% |
| VLO230317C00070000 | 2022-12-20 9:57AM EST | 70.00 | 52.00 | 67.25 | 67.90 | 0.00 | - | 1 | 1 | 0.00% |
| VLO230317C00075000 | 2023-01-06 2:32PM EST | 75.00 | 52.20 | 67.90 | 69.05 | 0.00 | - | 10 | 24 | 88.28% |
| VLO230317C00080000 | 2023-01-18 11:48AM EST | 80.00 | 56.57 | 62.95 | 64.00 | 0.00 | - | 2 | 7 | 80.37% |
| VLO230317C00085000 | 2023-01-05 10:35AM EST | 85.00 | 40.18 | 57.90 | 59.10 | 0.00 | - | 1 | 7 | 73.93% |
| VLO230317C00090000 | 2023-01-24 10:42AM EST | 90.00 | 53.05 | 52.95 | 54.05 | 0.00 | - | 1 | 66 | 66.80% |
| VLO230317C00095000 | 2023-01-24 1:54PM EST | 95.00 | 49.27 | 48.00 | 49.15 | 0.00 | - | 1 | 110 | 62.45% |
| VLO230317C00100000 | 2023-01-26 1:00PM EST | 100.00 | 46.95 | 43.05 | 44.10 | 0.00 | - | 5 | 147 | 55.71% |
| VLO230317C00105000 | 2023-01-26 11:07AM EST | 105.00 | 39.75 | 38.10 | 39.30 | 0.00 | - | 17 | 249 | 52.20% |
| VLO230317C00110000 | 2023-01-26 3:09PM EST | 110.00 | 39.35 | 33.20 | 34.35 | 0.00 | - | 22 | 273 | 55.74% |
| VLO230317C00115000 | 2023-01-26 3:45PM EST | 115.00 | 32.06 | 28.50 | 29.50 | -3.09 | -8.79% | 1 | 318 | 50.15% |
| VLO230317C00120000 | 2023-01-27 10:08AM EST | 120.00 | 30.65 | 23.80 | 24.85 | +0.16 | +0.52% | 5 | 852 | 46.18% |
| VLO230317C00125000 | 2023-01-27 3:05PM EST | 125.00 | 20.65 | 19.60 | 19.95 | -0.85 | -3.95% | 6 | 1,618 | 39.38% |
| VLO230317C00130000 | 2023-01-27 3:46PM EST | 130.00 | 16.29 | 15.50 | 15.90 | -4.61 | -22.06% | 39 | 782 | 38.11% |
| VLO230317C00135000 | 2023-01-27 3:56PM EST | 135.00 | 12.40 | 11.95 | 12.25 | -4.65 | -27.27% | 83 | 1,447 | 36.98% |
| VLO230317C00140000 | 2023-01-27 3:42PM EST | 140.00 | 9.50 | 8.75 | 9.00 | -3.97 | -29.47% | 78 | 2,053 | 35.57% |
| VLO230317C00145000 | 2023-01-27 3:45PM EST | 145.00 | 6.60 | 6.15 | 6.40 | -3.59 | -35.23% | 225 | 1,115 | 34.84% |
| VLO230317C00150000 | 2023-01-27 3:30PM EST | 150.00 | 4.58 | 4.15 | 4.35 | -2.42 | -34.57% | 273 | 4,421 | 34.18% |
| VLO230317C00155000 | 2023-01-27 3:43PM EST | 155.00 | 2.92 | 2.65 | 2.80 | -2.08 | -41.60% | 171 | 1,202 | 33.47% |
| VLO230317C00160000 | 2023-01-27 3:41PM EST | 160.00 | 1.85 | 1.60 | 1.77 | -1.41 | -43.25% | 85 | 3,430 | 33.28% |
| VLO230317C00165000 | 2023-01-27 3:47PM EST | 165.00 | 1.01 | 0.93 | 1.10 | -0.60 | -37.27% | 30 | 1,573 | 33.30% |
| VLO230317C00170000 | 2023-01-27 3:39PM EST | 170.00 | 0.64 | 0.53 | 0.68 | -0.56 | -46.67% | 56 | 216 | 33.55% |
| VLO230317C00175000 | 2023-01-27 2:55PM EST | 175.00 | 0.38 | 0.29 | 0.43 | -0.27 | -41.54% | 28 | 136 | 34.06% |
| VLO230317C00180000 | 2023-01-25 2:54PM EST | 180.00 | 0.33 | 0.20 | 0.43 | 0.00 | - | 3 | 239 | 37.72% |
| VLO230317C00185000 | 2023-01-19 2:16PM EST | 185.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 20 | 98 | 36.57% |
| VLO230317C00190000 | 2022-11-29 10:22AM EST | 190.00 | 1.20 | 0.12 | 0.22 | 0.00 | - | 4 | 39 | 39.65% |
| VLO230317C00195000 | 2022-12-20 10:14AM EST | 195.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 3 | 2 | 38.97% |
| VLO230317C00210000 | 2023-01-27 11:32AM EST | 210.00 | 0.10 | 0.00 | 0.09 | -0.02 | -16.67% | 20 | 204 | 44.92% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230317P00050000 | 2023-01-26 1:36PM EST | 50.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 4 | 958 | 112.89% |
| VLO230317P00055000 | 2023-01-26 3:58PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 87 | 87.50% |
| VLO230317P00060000 | 2023-01-26 1:17PM EST | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 138 | 89.84% |
| VLO230317P00065000 | 2023-01-26 1:34PM EST | 65.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 39 | 83.20% |
| VLO230317P00070000 | 2023-01-26 3:51PM EST | 70.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 3 | 68 | 79.30% |
| VLO230317P00075000 | 2023-01-20 12:39PM EST | 75.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1,001 | 1,024 | 69.92% |
| VLO230317P00080000 | 2023-01-26 3:42PM EST | 80.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 41 | 1,328 | 66.21% |
| VLO230317P00085000 | 2023-01-27 9:49AM EST | 85.00 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 1 | 674 | 60.55% |
| VLO230317P00090000 | 2023-01-27 11:42AM EST | 90.00 | 0.07 | 0.05 | 0.16 | +0.01 | +16.67% | 7 | 958 | 57.42% |
| VLO230317P00095000 | 2023-01-27 10:40AM EST | 95.00 | 0.11 | 0.05 | 0.22 | +0.01 | +10.00% | 5 | 614 | 53.22% |
| VLO230317P00100000 | 2023-01-27 3:51PM EST | 100.00 | 0.20 | 0.15 | 0.28 | +0.01 | +5.26% | 52 | 2,417 | 50.88% |
| VLO230317P00105000 | 2023-01-26 3:47PM EST | 105.00 | 0.21 | 0.23 | 0.35 | -0.01 | -4.55% | 1 | 499 | 48.88% |
| VLO230317P00110000 | 2023-01-27 12:07PM EST | 110.00 | 0.38 | 0.40 | 0.54 | +0.02 | +5.56% | 13 | 1,176 | 46.63% |
| VLO230317P00115000 | 2023-01-27 1:36PM EST | 115.00 | 0.67 | 0.70 | 0.81 | +0.12 | +21.82% | 11 | 927 | 44.26% |
| VLO230317P00120000 | 2023-01-27 3:56PM EST | 120.00 | 1.15 | 1.10 | 1.20 | +0.42 | +57.53% | 94 | 1,145 | 41.90% |
| VLO230317P00125000 | 2023-01-27 3:47PM EST | 125.00 | 1.80 | 1.72 | 1.90 | +0.70 | +63.64% | 19 | 694 | 40.67% |
| VLO230317P00130000 | 2023-01-27 3:59PM EST | 130.00 | 2.76 | 2.68 | 2.83 | +1.04 | +60.47% | 55 | 525 | 39.01% |
| VLO230317P00135000 | 2023-01-27 3:46PM EST | 135.00 | 3.90 | 3.95 | 4.20 | +1.37 | +54.15% | 67 | 1,334 | 37.87% |
| VLO230317P00140000 | 2023-01-27 3:56PM EST | 140.00 | 5.85 | 5.75 | 6.05 | +2.10 | +56.00% | 103 | 643 | 36.87% |
| VLO230317P00145000 | 2023-01-27 3:56PM EST | 145.00 | 8.25 | 8.10 | 8.40 | +2.75 | +50.00% | 601 | 722 | 35.86% |
| VLO230317P00150000 | 2023-01-27 3:35PM EST | 150.00 | 10.40 | 11.05 | 11.35 | +2.75 | +35.95% | 159 | 527 | 35.25% |
| VLO230317P00155000 | 2023-01-27 1:46PM EST | 155.00 | 13.70 | 14.40 | 14.95 | +0.61 | +4.66% | 33 | 140 | 35.54% |
| VLO230317P00160000 | 2023-01-27 1:47PM EST | 160.00 | 17.60 | 18.40 | 18.90 | +3.78 | +27.35% | 43 | 63 | 35.60% |
| VLO230317P00165000 | 2022-12-15 2:36PM EST | 165.00 | 46.45 | 29.70 | 30.55 | 0.00 | - | 18 | 22 | 76.92% |
| VLO230317P00170000 | 2023-01-23 2:11PM EST | 170.00 | 25.60 | 27.15 | 28.25 | 0.00 | - | 16 | 483 | 41.28% |
| VLO230317P00175000 | 2023-01-26 1:13PM EST | 175.00 | 29.25 | 31.95 | 33.20 | 0.00 | - | 6 | 1,268 | 45.45% |
| VLO230317P00180000 | 2023-01-27 1:47PM EST | 180.00 | 36.10 | 36.85 | 38.20 | -13.10 | -26.63% | 2 | 161 | 49.78% |
| VLO230317P00185000 | 2023-01-05 2:29PM EST | 185.00 | 60.35 | 41.80 | 42.90 | 0.00 | - | 9 | 10 | 50.71% |
| VLO230317P00190000 | 2022-11-16 10:45AM EST | 190.00 | 52.40 | 71.95 | 72.95 | 0.00 | - | - | 0 | 192.89% |
| VLO230317P00200000 | 2023-01-23 3:14PM EST | 200.00 | 57.05 | 56.75 | 58.00 | 0.00 | - | 19 | 301 | 53.86% |
© 2023 Yahoo. All rights reserved.
