VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230915C00060000 | 2023-05-19 3:53PM EDT | 60.00 | 51.20 | 53.95 | 55.50 | 0.00 | - | 2 | 2 | 76.07% |
| VLO230915C00065000 | 2023-05-01 10:39AM EDT | 65.00 | 50.81 | 49.20 | 50.65 | 0.00 | - | 4 | 4 | 71.12% |
| VLO230915C00070000 | 2023-05-26 11:57AM EDT | 70.00 | 44.23 | 44.40 | 45.70 | -1.41 | -3.09% | 3 | 3 | 64.94% |
| VLO230915C00075000 | 2023-05-22 2:46PM EDT | 75.00 | 40.06 | 39.60 | 40.85 | 0.00 | - | 3 | 10 | 59.47% |
| VLO230915C00080000 | 2023-05-26 9:34AM EDT | 80.00 | 36.25 | 35.10 | 35.90 | -0.20 | -0.55% | 1 | 65 | 54.91% |
| VLO230915C00085000 | 2023-05-25 1:26PM EDT | 85.00 | 30.90 | 30.60 | 31.50 | 0.00 | - | 11 | 83 | 52.26% |
| VLO230915C00090000 | 2023-05-26 2:40PM EDT | 90.00 | 26.80 | 26.25 | 26.80 | +2.15 | +8.72% | 13 | 140 | 50.02% |
| VLO230915C00095000 | 2023-05-19 10:19AM EDT | 95.00 | 20.50 | 22.15 | 22.75 | 0.00 | - | 1 | 91 | 47.88% |
| VLO230915C00100000 | 2023-05-26 1:08PM EDT | 100.00 | 18.40 | 18.30 | 18.80 | +1.35 | +7.92% | 5 | 202 | 45.09% |
| VLO230915C00105000 | 2023-05-25 2:48PM EDT | 105.00 | 14.80 | 14.85 | 15.25 | 0.00 | - | 3 | 705 | 43.05% |
| VLO230915C00110000 | 2023-05-26 12:10PM EDT | 110.00 | 11.80 | 11.80 | 12.00 | -0.14 | -1.17% | 2 | 424 | 40.96% |
| VLO230915C00115000 | 2023-05-26 2:50PM EDT | 115.00 | 9.35 | 9.10 | 9.30 | +0.20 | +2.19% | 14 | 3,162 | 39.68% |
| VLO230915C00120000 | 2023-05-26 3:22PM EDT | 120.00 | 7.07 | 6.85 | 7.00 | +0.25 | +3.67% | 21 | 763 | 38.45% |
| VLO230915C00125000 | 2023-05-26 3:26PM EDT | 125.00 | 5.23 | 5.00 | 5.20 | +0.13 | +2.55% | 29 | 577 | 37.70% |
| VLO230915C00130000 | 2023-05-26 3:09PM EDT | 130.00 | 3.75 | 3.60 | 3.80 | +0.01 | +0.27% | 17 | 814 | 37.16% |
| VLO230915C00135000 | 2023-05-26 2:15PM EDT | 135.00 | 2.65 | 2.57 | 2.79 | -0.08 | -2.93% | 7 | 2,715 | 37.06% |
| VLO230915C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 1.88 | 1.74 | 1.98 | -0.07 | -3.59% | 39 | 4,097 | 36.72% |
| VLO230915C00145000 | 2023-05-26 2:00PM EDT | 145.00 | 1.27 | 1.23 | 1.33 | +0.08 | +6.72% | 12 | 1,567 | 36.02% |
| VLO230915C00150000 | 2023-05-26 3:48PM EDT | 150.00 | 0.89 | 0.83 | 0.93 | +0.10 | +12.66% | 27 | 3,261 | 35.96% |
| VLO230915C00155000 | 2023-05-24 3:55PM EDT | 155.00 | 0.69 | 0.56 | 0.65 | 0.00 | - | 60 | 1,963 | 36.01% |
| VLO230915C00160000 | 2023-05-25 2:40PM EDT | 160.00 | 0.46 | 0.35 | 0.47 | 0.00 | - | 1 | 602 | 36.33% |
| VLO230915C00165000 | 2023-05-26 11:50AM EDT | 165.00 | 0.29 | 0.23 | 0.38 | -0.07 | -19.44% | 2 | 1,477 | 37.35% |
| VLO230915C00170000 | 2023-05-26 10:28AM EDT | 170.00 | 0.16 | 0.15 | 0.28 | -0.04 | -20.00% | 1 | 3,446 | 37.74% |
| VLO230915C00175000 | 2023-05-10 2:13PM EDT | 175.00 | 0.15 | 0.11 | 0.21 | 0.00 | - | 40 | 259 | 38.18% |
| VLO230915C00180000 | 2023-05-17 3:11PM EDT | 180.00 | 0.18 | 0.07 | 0.22 | 0.00 | - | 2 | 1,056 | 40.48% |
| VLO230915C00185000 | 2023-05-17 10:36AM EDT | 185.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 149 | 38.57% |
| VLO230915C00190000 | 2023-05-17 3:49PM EDT | 190.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 3 | 67 | 44.34% |
| VLO230915C00195000 | 2023-04-21 11:22AM EDT | 195.00 | 0.24 | 0.01 | 0.11 | 0.00 | - | 40 | 51 | 42.09% |
| VLO230915C00200000 | 2023-05-08 12:51PM EDT | 200.00 | 0.14 | 0.03 | 0.11 | 0.00 | - | 2 | 35 | 43.75% |
| VLO230915C00210000 | 2023-05-26 2:38PM EDT | 210.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 10 | 64 | 49.90% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230915P00055000 | 2023-05-26 10:58AM EDT | 55.00 | 0.17 | 0.11 | 0.32 | +0.17 | - | 4 | 0 | 65.33% |
| VLO230915P00065000 | 2023-05-22 3:25PM EDT | 65.00 | 0.34 | 0.29 | 0.53 | 0.00 | - | 1 | 32 | 57.81% |
| VLO230915P00070000 | 2023-05-22 12:37PM EDT | 70.00 | 0.49 | 0.44 | 0.65 | 0.00 | - | 4 | 54 | 54.05% |
| VLO230915P00075000 | 2023-05-25 12:52PM EDT | 75.00 | 0.75 | 0.67 | 0.84 | 0.00 | - | 5 | 840 | 51.00% |
| VLO230915P00080000 | 2023-05-23 3:02PM EDT | 80.00 | 1.09 | 0.97 | 1.05 | 0.00 | - | 1 | 336 | 48.24% |
| VLO230915P00085000 | 2023-05-23 12:02PM EDT | 85.00 | 1.41 | 1.39 | 1.51 | 0.00 | - | 41 | 434 | 46.17% |
| VLO230915P00090000 | 2023-05-26 9:43AM EDT | 90.00 | 2.10 | 2.00 | 2.22 | -0.14 | -6.25% | 2 | 348 | 44.80% |
| VLO230915P00095000 | 2023-05-25 1:47PM EDT | 95.00 | 3.15 | 2.83 | 2.98 | 0.00 | - | 2 | 3,311 | 42.36% |
| VLO230915P00100000 | 2023-05-26 3:04PM EDT | 100.00 | 4.10 | 3.95 | 4.15 | -0.35 | -7.87% | 2 | 350 | 40.92% |
| VLO230915P00105000 | 2023-05-26 3:21PM EDT | 105.00 | 5.46 | 5.40 | 5.55 | -0.34 | -5.86% | 28 | 615 | 39.10% |
| VLO230915P00110000 | 2023-05-26 12:26PM EDT | 110.00 | 7.45 | 7.20 | 7.45 | -0.32 | -4.12% | 17 | 1,427 | 37.93% |
| VLO230915P00115000 | 2023-05-26 3:10PM EDT | 115.00 | 9.53 | 9.45 | 9.70 | -0.63 | -6.20% | 28 | 1,037 | 36.54% |
| VLO230915P00120000 | 2023-05-26 3:48PM EDT | 120.00 | 12.35 | 12.25 | 12.40 | -0.45 | -3.52% | 60 | 1,885 | 35.28% |
| VLO230915P00125000 | 2023-05-26 11:46AM EDT | 125.00 | 16.20 | 15.40 | 15.65 | +0.15 | +0.93% | 8 | 543 | 34.56% |
| VLO230915P00130000 | 2023-05-19 12:15PM EDT | 130.00 | 21.65 | 18.70 | 19.40 | 0.00 | - | 1 | 516 | 34.41% |
| VLO230915P00135000 | 2023-05-24 10:49AM EDT | 135.00 | 23.25 | 22.65 | 23.70 | 0.00 | - | 50 | 358 | 35.63% |
| VLO230915P00140000 | 2023-05-22 3:37PM EDT | 140.00 | 28.05 | 26.90 | 27.65 | 0.00 | - | 1 | 283 | 33.41% |
| VLO230915P00145000 | 2023-05-15 2:30PM EDT | 145.00 | 34.45 | 31.30 | 32.10 | 0.00 | - | 2 | 192 | 32.68% |
| VLO230915P00150000 | 2023-05-23 9:33AM EDT | 150.00 | 35.00 | 35.90 | 36.95 | 0.00 | - | 2 | 54 | 34.42% |
| VLO230915P00155000 | 2023-03-20 11:50AM EDT | 155.00 | 30.60 | 32.40 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| VLO230915P00160000 | 2023-03-22 1:15PM EDT | 160.00 | 30.55 | 41.00 | 41.75 | 0.00 | - | - | 32 | 0.00% |
| VLO230915P00175000 | 2023-04-26 10:13AM EDT | 175.00 | 58.85 | 60.45 | 61.20 | 0.00 | - | 1 | 0 | 29.30% |
| VLO230915P00185000 | 2023-05-22 3:17PM EDT | 185.00 | 71.80 | 70.60 | 71.85 | 0.00 | - | - | 0 | 51.22% |
| VLO230915P00195000 | 2023-04-04 10:58AM EDT | 195.00 | 66.50 | 90.65 | 91.60 | 0.00 | - | 1 | 1 | 115.35% |
| VLO230915P00200000 | 2023-04-19 3:23PM EDT | 200.00 | 76.13 | 89.35 | 90.05 | 0.00 | - | 4 | 2 | 83.48% |
© 2023 Yahoo. All rights reserved.