Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230616C00050000 | 2022-10-10 2:50PM EST | 50.00 | 61.60 | 77.45 | 78.65 | 0.00 | - | 5 | 6 | 0.00% |
| VLO230616C00055000 | 2022-12-06 9:40AM EST | 55.00 | 66.50 | 68.30 | 69.30 | 0.00 | - | 5 | 21 | 0.00% |
| VLO230616C00060000 | 2022-12-07 11:03AM EST | 60.00 | 60.75 | 70.55 | 71.25 | 0.00 | - | 1 | 25 | 0.00% |
| VLO230616C00065000 | 2022-12-01 1:26PM EST | 65.00 | 68.85 | 61.95 | 63.15 | 0.00 | - | - | 3 | 0.00% |
| VLO230616C00070000 | 2022-11-23 11:28AM EST | 70.00 | 70.83 | 55.00 | 56.35 | 0.00 | - | 1 | 2 | 0.00% |
| VLO230616C00075000 | 2023-01-23 3:55PM EST | 75.00 | 68.45 | 67.95 | 69.85 | 0.00 | - | 2 | 16 | 61.23% |
| VLO230616C00080000 | 2023-01-20 11:08AM EST | 80.00 | 62.25 | 63.10 | 64.70 | 0.00 | - | 1 | 17 | 55.88% |
| VLO230616C00085000 | 2023-01-24 10:42AM EST | 85.00 | 58.20 | 58.35 | 59.60 | 0.00 | - | 1 | 12 | 51.93% |
| VLO230616C00090000 | 2023-01-27 11:47AM EST | 90.00 | 57.30 | 53.60 | 54.80 | +2.30 | +4.18% | 1 | 151 | 55.81% |
| VLO230616C00095000 | 2023-01-18 12:04PM EST | 95.00 | 43.50 | 48.85 | 50.25 | 0.00 | - | 7 | 41 | 54.10% |
| VLO230616C00100000 | 2023-01-26 2:26PM EST | 100.00 | 49.43 | 44.30 | 45.60 | 0.00 | - | 17 | 84 | 51.16% |
| VLO230616C00105000 | 2023-01-23 11:51AM EST | 105.00 | 43.00 | 39.85 | 41.05 | 0.00 | - | 1 | 103 | 48.55% |
| VLO230616C00110000 | 2023-01-27 11:08AM EST | 110.00 | 38.50 | 35.50 | 36.05 | -0.15 | -0.39% | 1 | 241 | 43.25% |
| VLO230616C00115000 | 2023-01-27 1:03PM EST | 115.00 | 33.10 | 31.35 | 31.90 | -4.27 | -11.43% | 87 | 241 | 42.11% |
| VLO230616C00120000 | 2023-01-27 1:31PM EST | 120.00 | 29.15 | 27.40 | 27.95 | -3.65 | -11.13% | 51 | 506 | 41.04% |
| VLO230616C00125000 | 2023-01-27 3:48PM EST | 125.00 | 23.81 | 23.65 | 24.20 | -4.64 | -16.31% | 34 | 380 | 39.94% |
| VLO230616C00130000 | 2023-01-27 11:24AM EST | 130.00 | 23.01 | 20.20 | 20.65 | -2.09 | -8.33% | 33 | 277 | 38.74% |
| VLO230616C00135000 | 2023-01-27 2:35PM EST | 135.00 | 17.65 | 17.10 | 17.40 | -4.30 | -19.59% | 55 | 400 | 37.70% |
| VLO230616C00140000 | 2023-01-27 3:27PM EST | 140.00 | 15.00 | 14.20 | 14.50 | -3.55 | -19.14% | 109 | 1,016 | 36.88% |
| VLO230616C00145000 | 2023-01-27 3:59PM EST | 145.00 | 11.70 | 11.65 | 11.95 | -4.03 | -25.62% | 162 | 918 | 36.22% |
| VLO230616C00150000 | 2023-01-27 3:47PM EST | 150.00 | 9.74 | 9.40 | 9.70 | -3.31 | -25.36% | 97 | 1,048 | 35.56% |
| VLO230616C00155000 | 2023-01-27 3:47PM EST | 155.00 | 7.69 | 7.50 | 7.75 | -2.86 | -27.11% | 175 | 373 | 34.92% |
| VLO230616C00160000 | 2023-01-27 3:05PM EST | 160.00 | 6.33 | 5.90 | 6.20 | -2.32 | -26.82% | 84 | 529 | 34.64% |
| VLO230616C00165000 | 2023-01-27 3:47PM EST | 165.00 | 4.77 | 4.60 | 4.90 | -1.95 | -29.02% | 131 | 1,352 | 34.36% |
| VLO230616C00170000 | 2023-01-27 3:45PM EST | 170.00 | 3.81 | 3.55 | 3.80 | -1.59 | -29.44% | 125 | 1,202 | 33.98% |
| VLO230616C00175000 | 2023-01-27 3:41PM EST | 175.00 | 2.96 | 2.74 | 2.98 | -1.24 | -29.52% | 35 | 331 | 33.91% |
| VLO230616C00180000 | 2023-01-27 3:39PM EST | 180.00 | 2.25 | 2.08 | 2.29 | -0.95 | -29.69% | 23 | 197 | 33.72% |
| VLO230616C00185000 | 2023-01-26 3:27PM EST | 185.00 | 2.49 | 1.57 | 1.79 | 0.00 | - | 9 | 950 | 33.78% |
| VLO230616C00190000 | 2023-01-26 3:55PM EST | 190.00 | 2.00 | 1.20 | 1.41 | +0.03 | +1.52% | 3 | 462 | 33.95% |
| VLO230616C00195000 | 2023-01-27 10:50AM EST | 195.00 | 1.34 | 0.91 | 1.11 | +0.28 | +26.42% | 4 | 262 | 34.12% |
| VLO230616C00200000 | 2023-01-27 9:31AM EST | 200.00 | 1.13 | 0.70 | 0.84 | -0.17 | -13.08% | 1 | 300 | 34.01% |
| VLO230616C00210000 | 2023-01-27 11:27AM EST | 210.00 | 0.67 | 0.42 | 0.68 | +0.01 | +1.52% | 5 | 124 | 36.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230616P00050000 | 2023-01-27 12:29PM EST | 50.00 | 0.10 | 0.04 | 0.16 | -0.05 | -33.33% | 2 | 957 | 71.09% |
| VLO230616P00055000 | 2023-01-23 9:40AM EST | 55.00 | 0.16 | 0.07 | 0.20 | 0.00 | - | 5 | 25 | 67.58% |
| VLO230616P00060000 | 2023-01-26 2:20PM EST | 60.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 298 | 62.99% |
| VLO230616P00065000 | 2023-01-03 2:04PM EST | 65.00 | 0.83 | 0.15 | 0.27 | 0.00 | - | 1 | 373 | 60.06% |
| VLO230616P00070000 | 2023-01-27 3:20PM EST | 70.00 | 0.24 | 0.21 | 0.34 | -0.04 | -14.29% | 2 | 769 | 57.23% |
| VLO230616P00075000 | 2023-01-20 2:49PM EST | 75.00 | 0.55 | 0.29 | 0.47 | 0.00 | - | 1 | 202 | 55.03% |
| VLO230616P00080000 | 2023-01-27 11:48AM EST | 80.00 | 0.44 | 0.39 | 0.46 | -0.08 | -15.38% | 11 | 1,507 | 51.12% |
| VLO230616P00085000 | 2023-01-27 1:35PM EST | 85.00 | 0.57 | 0.52 | 0.70 | -0.03 | -5.00% | 1 | 354 | 51.05% |
| VLO230616P00090000 | 2023-01-27 3:20PM EST | 90.00 | 0.79 | 0.69 | 0.88 | +0.08 | +11.27% | 2 | 400 | 48.54% |
| VLO230616P00095000 | 2023-01-27 3:59PM EST | 95.00 | 1.05 | 0.97 | 1.13 | +0.13 | +14.13% | 14 | 778 | 46.41% |
| VLO230616P00100000 | 2023-01-27 3:45PM EST | 100.00 | 1.35 | 1.27 | 1.44 | +0.19 | +16.38% | 33 | 591 | 44.32% |
| VLO230616P00105000 | 2023-01-27 1:26PM EST | 105.00 | 1.72 | 1.71 | 1.93 | +0.20 | +13.16% | 2 | 614 | 42.99% |
| VLO230616P00110000 | 2023-01-27 2:48PM EST | 110.00 | 2.26 | 2.32 | 2.45 | +0.35 | +18.32% | 3 | 537 | 41.15% |
| VLO230616P00115000 | 2023-01-27 3:53PM EST | 115.00 | 3.15 | 3.05 | 3.30 | +0.05 | +1.61% | 66 | 422 | 40.32% |
| VLO230616P00120000 | 2023-01-27 3:47PM EST | 120.00 | 4.20 | 4.05 | 4.25 | +0.53 | +14.44% | 40 | 598 | 39.08% |
| VLO230616P00125000 | 2023-01-27 3:46PM EST | 125.00 | 5.29 | 5.20 | 5.50 | +0.99 | +23.02% | 72 | 514 | 38.20% |
| VLO230616P00130000 | 2023-01-27 3:13PM EST | 130.00 | 6.55 | 6.70 | 7.00 | +1.10 | +20.18% | 72 | 426 | 37.32% |
| VLO230616P00135000 | 2023-01-27 12:37PM EST | 135.00 | 8.02 | 8.45 | 8.75 | +1.12 | +16.23% | 5 | 482 | 36.38% |
| VLO230616P00140000 | 2023-01-27 3:38PM EST | 140.00 | 10.25 | 10.55 | 10.75 | +1.65 | +19.19% | 51 | 399 | 35.33% |
| VLO230616P00145000 | 2023-01-27 3:47PM EST | 145.00 | 12.90 | 12.85 | 13.20 | +2.47 | +23.68% | 32 | 358 | 34.70% |
| VLO230616P00150000 | 2023-01-27 3:39PM EST | 150.00 | 15.25 | 15.55 | 15.90 | +1.50 | +10.91% | 47 | 142 | 33.89% |
| VLO230616P00155000 | 2023-01-27 1:43PM EST | 155.00 | 18.90 | 18.60 | 19.00 | +2.70 | +16.67% | 21 | 123 | 33.35% |
| VLO230616P00160000 | 2023-01-27 3:58PM EST | 160.00 | 22.30 | 21.95 | 22.40 | +3.70 | +19.89% | 97 | 13 | 32.83% |
| VLO230616P00165000 | 2023-01-27 3:27PM EST | 165.00 | 25.20 | 25.50 | 26.10 | +3.40 | +15.60% | 34 | 31 | 32.39% |
| VLO230616P00170000 | 2022-11-25 11:50AM EST | 170.00 | 36.20 | 47.05 | 47.95 | 0.00 | - | 2 | 2 | 85.11% |
| VLO230616P00180000 | 2023-01-27 11:52AM EST | 180.00 | 36.43 | 38.00 | 39.00 | +3.63 | +11.07% | 11 | 20 | 33.37% |
| VLO230616P00185000 | 2023-01-10 12:51PM EST | 185.00 | 55.80 | 42.40 | 43.60 | 0.00 | - | 12 | 13 | 33.92% |
| VLO230616P00190000 | 2022-12-28 1:12PM EST | 190.00 | 64.50 | 47.35 | 48.30 | 0.00 | - | 5 | 142 | 34.60% |
| VLO230616P00195000 | 2022-11-15 10:36AM EST | 195.00 | 59.80 | 75.95 | 76.45 | 0.00 | - | 5 | 6 | 112.93% |
| VLO230616P00200000 | 2022-11-14 3:02PM EST | 200.00 | 62.40 | 80.00 | 80.40 | 0.00 | - | 1 | 31 | 113.06% |
| VLO230616P00210000 | 2022-11-29 2:10PM EST | 210.00 | 74.00 | 82.80 | 84.60 | 0.00 | - | - | 0 | 99.70% |
© 2023 Yahoo. All rights reserved.
