VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230616C00050000 | 2023-05-19 3:53PM EDT | 50.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230616C00055000 | 2023-05-19 10:13AM EDT | 55.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00060000 | 2023-02-10 2:28PM EDT | 60.00 | 80.27 | 72.25 | 73.00 | 0.00 | - | 4 | 1 | 732.71% |
| VLO230616C00065000 | 2023-05-26 9:36AM EDT | 65.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00070000 | 2023-05-30 9:30AM EDT | 70.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00075000 | 2023-05-19 12:07PM EDT | 75.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO230616C00080000 | 2023-05-30 10:22AM EDT | 80.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00085000 | 2023-05-19 12:07PM EDT | 85.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO230616C00090000 | 2023-05-25 10:11AM EDT | 90.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00095000 | 2023-05-31 11:13AM EDT | 95.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230616C00100000 | 2023-05-30 11:31AM EDT | 100.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230616C00101000 | 2023-05-26 10:46AM EDT | 101.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VLO230616C00102000 | 2023-05-31 10:56AM EDT | 102.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00103000 | 2023-05-24 9:36AM EDT | 103.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO230616C00104000 | 2023-05-30 2:02PM EDT | 104.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616C00105000 | 2023-05-31 2:56PM EDT | 105.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VLO230616C00106000 | 2023-05-31 3:33PM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO230616C00107000 | 2023-05-31 3:59PM EDT | 107.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VLO230616C00108000 | 2023-05-31 2:50PM EDT | 108.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| VLO230616C00109000 | 2023-05-31 3:45PM EDT | 109.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| VLO230616C00110000 | 2023-05-31 3:21PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| VLO230616C00111000 | 2023-05-31 10:09AM EDT | 111.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| VLO230616C00112000 | 2023-05-31 3:12PM EDT | 112.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| VLO230616C00113000 | 2023-05-31 3:25PM EDT | 113.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VLO230616C00114000 | 2023-05-31 3:51PM EDT | 114.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VLO230616C00115000 | 2023-05-31 3:56PM EDT | 115.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| VLO230616C00116000 | 2023-05-31 12:48PM EDT | 116.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VLO230616C00117000 | 2023-05-31 3:27PM EDT | 117.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VLO230616C00118000 | 2023-05-30 2:02PM EDT | 118.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| VLO230616C00119000 | 2023-05-31 11:54AM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VLO230616C00120000 | 2023-05-31 3:24PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| VLO230616C00121000 | 2023-05-31 12:00PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| VLO230616C00122000 | 2023-05-31 2:22PM EDT | 122.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO230616C00123000 | 2023-05-31 3:02PM EDT | 123.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| VLO230616C00124000 | 2023-05-31 2:58PM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO230616C00125000 | 2023-05-31 3:27PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| VLO230616C00130000 | 2023-05-31 3:46PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 25.00% |
| VLO230616C00135000 | 2023-05-31 11:52AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VLO230616C00140000 | 2023-05-31 3:44PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| VLO230616C00145000 | 2023-05-25 1:49PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO230616C00150000 | 2023-05-31 1:44PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VLO230616C00155000 | 2023-05-31 2:36PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO230616C00160000 | 2023-05-26 3:48PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| VLO230616C00165000 | 2023-05-30 1:22PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VLO230616C00170000 | 2023-05-24 11:03AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO230616C00175000 | 2023-05-09 12:55PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VLO230616C00180000 | 2023-05-17 12:08PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VLO230616C00185000 | 2023-05-16 10:20AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VLO230616C00190000 | 2023-04-28 10:54AM EDT | 190.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 426 | 100.78% |
| VLO230616C00195000 | 2023-04-26 10:40AM EDT | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 361 | 100.78% |
| VLO230616C00200000 | 2023-04-20 1:58PM EDT | 200.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 63 | 338 | 108.59% |
| VLO230616C00210000 | 2023-05-16 10:20AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230616P00050000 | 2023-04-17 11:38AM EDT | 50.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1,675 | 141.41% |
| VLO230616P00055000 | 2023-03-20 1:27PM EDT | 55.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 500 | 0 | 126.95% |
| VLO230616P00060000 | 2023-03-30 3:05PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 291 | 129.30% |
| VLO230616P00065000 | 2023-04-25 3:49PM EDT | 65.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 383 | 110.35% |
| VLO230616P00070000 | 2023-05-26 3:49PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO230616P00075000 | 2023-05-30 1:22PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO230616P00080000 | 2023-05-26 1:35PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| VLO230616P00085000 | 2023-05-31 2:10PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO230616P00090000 | 2023-05-31 3:48PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| VLO230616P00095000 | 2023-05-31 3:24PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| VLO230616P00100000 | 2023-05-31 3:59PM EDT | 100.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| VLO230616P00101000 | 2023-05-31 3:14PM EDT | 101.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VLO230616P00102000 | 2023-05-31 9:59AM EDT | 102.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VLO230616P00103000 | 2023-05-31 1:37PM EDT | 103.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| VLO230616P00104000 | 2023-05-31 2:59PM EDT | 104.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| VLO230616P00105000 | 2023-05-31 2:45PM EDT | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| VLO230616P00106000 | 2023-05-31 3:58PM EDT | 106.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 1.56% |
| VLO230616P00107000 | 2023-05-31 1:37PM EDT | 107.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.10% |
| VLO230616P00108000 | 2023-05-31 3:56PM EDT | 108.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| VLO230616P00109000 | 2023-05-31 1:26PM EDT | 109.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VLO230616P00110000 | 2023-05-31 3:47PM EDT | 110.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VLO230616P00111000 | 2023-05-31 9:49AM EDT | 111.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO230616P00112000 | 2023-05-31 9:45AM EDT | 112.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VLO230616P00113000 | 2023-05-31 3:58PM EDT | 113.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO230616P00114000 | 2023-05-31 9:47AM EDT | 114.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616P00115000 | 2023-05-31 3:47PM EDT | 115.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VLO230616P00116000 | 2023-05-31 1:41PM EDT | 116.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230616P00117000 | 2023-05-30 1:58PM EDT | 117.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616P00118000 | 2023-05-31 2:25PM EDT | 118.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO230616P00119000 | 2023-05-30 3:07PM EDT | 119.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO230616P00120000 | 2023-05-31 3:48PM EDT | 120.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO230616P00121000 | 2023-05-23 12:02PM EDT | 121.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO230616P00122000 | 2023-05-24 2:02PM EDT | 122.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO230616P00125000 | 2023-05-31 12:10PM EDT | 125.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO230616P00130000 | 2023-05-31 3:15PM EDT | 130.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4,127 | 0 | 0.00% |
| VLO230616P00135000 | 2023-05-31 3:25PM EDT | 135.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 6,683 | 0 | 0.00% |
| VLO230616P00140000 | 2023-05-31 3:25PM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 0.00% |
| VLO230616P00145000 | 2023-05-31 2:54PM EDT | 145.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VLO230616P00150000 | 2023-05-31 2:14PM EDT | 150.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VLO230616P00155000 | 2023-04-21 11:48AM EDT | 155.00 | 35.78 | 44.50 | 45.00 | 0.00 | - | 1 | 142 | 0.00% |
| VLO230616P00160000 | 2023-05-30 2:55PM EDT | 160.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO230616P00165000 | 2023-04-04 2:23PM EDT | 165.00 | 36.90 | 60.75 | 61.65 | 0.00 | - | 3 | 65 | 182.74% |
| VLO230616P00170000 | 2023-05-15 1:14PM EDT | 170.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616P00175000 | 2023-03-02 4:30PM EDT | 175.00 | 36.65 | 35.45 | 36.25 | 0.00 | - | - | 14 | 0.00% |
| VLO230616P00180000 | 2023-05-23 9:35AM EDT | 180.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616P00185000 | 2023-01-10 1:51PM EDT | 185.00 | 55.80 | 53.10 | 53.95 | 0.00 | - | 12 | 13 | 0.00% |
| VLO230616P00190000 | 2023-05-24 1:21PM EDT | 190.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230616P00195000 | 2023-01-31 3:55PM EDT | 195.00 | 56.20 | 55.50 | 56.15 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230616P00200000 | 2022-11-14 4:02PM EDT | 200.00 | 62.40 | 80.00 | 80.40 | 0.00 | - | 1 | 31 | 0.00% |
| VLO230616P00210000 | 2023-04-24 2:49PM EDT | 210.00 | 89.10 | 94.60 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.