Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231215C00055000 | 2023-11-15 3:59PM EST | 55.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO231215C00060000 | 2023-11-15 3:59PM EST | 60.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VLO231215C00065000 | 2023-11-15 3:59PM EST | 65.00 | 61.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VLO231215C00070000 | 2023-11-15 3:59PM EST | 70.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VLO231215C00075000 | 2023-11-16 1:12PM EST | 75.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00080000 | 2023-11-15 2:11PM EST | 80.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| VLO231215C00085000 | 2023-11-20 2:46PM EST | 85.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00090000 | 2023-11-29 3:47PM EST | 90.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO231215C00095000 | 2023-11-30 2:25PM EST | 95.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00100000 | 2023-11-29 10:16AM EST | 100.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO231215C00105000 | 2023-11-15 3:32PM EST | 105.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| VLO231215C00110000 | 2023-11-30 9:59AM EST | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00114000 | 2023-11-22 11:16AM EST | 114.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO231215C00115000 | 2023-11-30 11:12AM EST | 115.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00117000 | 2023-11-30 10:26AM EST | 117.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO231215C00118000 | 2023-11-22 9:38AM EST | 118.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO231215C00119000 | 2023-11-29 3:43PM EST | 119.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00120000 | 2023-11-30 10:43AM EST | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00121000 | 2023-11-30 9:41AM EST | 121.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215C00122000 | 2023-11-28 11:23AM EST | 122.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO231215C00123000 | 2023-11-30 2:09PM EST | 123.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VLO231215C00124000 | 2023-11-30 3:53PM EST | 124.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VLO231215C00125000 | 2023-11-30 3:57PM EST | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| VLO231215C00126000 | 2023-11-30 3:18PM EST | 126.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| VLO231215C00127000 | 2023-11-30 3:59PM EST | 127.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| VLO231215C00128000 | 2023-11-30 3:59PM EST | 128.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| VLO231215C00129000 | 2023-11-30 3:01PM EST | 129.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| VLO231215C00130000 | 2023-11-30 3:23PM EST | 130.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| VLO231215C00131000 | 2023-11-30 2:57PM EST | 131.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO231215C00132000 | 2023-11-30 12:37PM EST | 132.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO231215C00133000 | 2023-11-30 3:41PM EST | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO231215C00134000 | 2023-11-30 3:42PM EST | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VLO231215C00135000 | 2023-11-30 3:25PM EST | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| VLO231215C00136000 | 2023-11-30 3:02PM EST | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VLO231215C00137000 | 2023-11-30 1:49PM EST | 137.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO231215C00139000 | 2023-11-29 10:51AM EST | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VLO231215C00140000 | 2023-11-30 1:46PM EST | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| VLO231215C00141000 | 2023-11-27 11:35AM EST | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO231215C00142000 | 2023-11-24 10:51AM EST | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VLO231215C00145000 | 2023-11-30 3:18PM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| VLO231215C00147000 | 2023-11-20 11:41AM EST | 147.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VLO231215C00150000 | 2023-11-24 12:38PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VLO231215C00155000 | 2023-11-30 2:21PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VLO231215C00160000 | 2023-11-29 1:28PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO231215C00165000 | 2023-11-15 1:27PM EST | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO231215C00170000 | 2023-11-02 9:05AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO231215C00175000 | 2023-11-01 11:08AM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO231215C00180000 | 2023-10-26 9:12AM EST | 180.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 60.94% |
| VLO231215C00185000 | 2023-10-25 2:51PM EST | 185.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 65.63% |
| VLO231215C00190000 | 2023-10-25 2:51PM EST | 190.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 69.53% |
| VLO231215C00195000 | 2023-09-28 11:20AM EST | 195.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 85.16% |
| VLO231215C00200000 | 2023-09-19 10:29AM EST | 200.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 89.45% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231215P00055000 | 2023-09-29 12:48PM EST | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 14 | 159.38% |
| VLO231215P00060000 | 2023-11-01 2:02PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| VLO231215P00065000 | 2023-10-25 2:09PM EST | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 110.94% |
| VLO231215P00070000 | 2023-10-12 2:25PM EST | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 155.86% |
| VLO231215P00075000 | 2023-11-02 10:00AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO231215P00080000 | 2023-11-29 9:45AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO231215P00085000 | 2023-10-31 9:40AM EST | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 115 | 74.61% |
| VLO231215P00090000 | 2023-11-27 9:43AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO231215P00095000 | 2023-11-27 2:57PM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO231215P00100000 | 2023-11-28 2:55PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO231215P00105000 | 2023-11-30 11:33AM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO231215P00107000 | 2023-11-29 10:51AM EST | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO231215P00110000 | 2023-11-30 1:55PM EST | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| VLO231215P00111000 | 2023-11-29 10:40AM EST | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO231215P00112000 | 2023-11-30 9:41AM EST | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VLO231215P00113000 | 2023-11-29 12:43PM EST | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VLO231215P00114000 | 2023-11-27 9:30AM EST | 114.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO231215P00115000 | 2023-11-30 3:20PM EST | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VLO231215P00116000 | 2023-11-24 9:55AM EST | 116.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO231215P00117000 | 2023-11-30 11:16AM EST | 117.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VLO231215P00118000 | 2023-11-30 2:05PM EST | 118.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO231215P00119000 | 2023-11-30 2:01PM EST | 119.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO231215P00120000 | 2023-11-30 3:18PM EST | 120.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| VLO231215P00121000 | 2023-11-30 11:20AM EST | 121.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| VLO231215P00122000 | 2023-11-30 3:23PM EST | 122.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| VLO231215P00123000 | 2023-11-30 3:00PM EST | 123.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| VLO231215P00124000 | 2023-11-30 2:02PM EST | 124.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| VLO231215P00125000 | 2023-11-30 3:57PM EST | 125.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.39% |
| VLO231215P00126000 | 2023-11-30 3:32PM EST | 126.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VLO231215P00127000 | 2023-11-30 3:39PM EST | 127.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO231215P00128000 | 2023-11-29 3:18PM EST | 128.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO231215P00129000 | 2023-11-28 11:11AM EST | 129.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VLO231215P00130000 | 2023-11-30 12:11PM EST | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO231215P00131000 | 2023-11-28 11:04AM EST | 131.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VLO231215P00132000 | 2023-11-24 10:00AM EST | 132.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VLO231215P00135000 | 2023-11-30 10:32AM EST | 135.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO231215P00140000 | 2023-11-29 2:37PM EST | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| VLO231215P00145000 | 2023-11-29 2:39PM EST | 145.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| VLO231215P00150000 | 2023-11-21 3:41PM EST | 150.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VLO231215P00155000 | 2023-11-21 3:41PM EST | 155.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VLO231215P00160000 | 2023-11-15 3:33PM EST | 160.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215P00165000 | 2023-10-30 1:29PM EST | 165.00 | 41.75 | 40.20 | 41.20 | 0.00 | - | 3 | 0 | 97.46% |
| VLO231215P00170000 | 2023-10-30 8:53AM EST | 170.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO231215P00175000 | 2023-10-30 2:35PM EST | 175.00 | 50.90 | 50.45 | 52.25 | 0.00 | - | 5 | 0 | 126.39% |
| VLO231215P00180000 | 2023-10-27 12:34PM EST | 180.00 | 56.60 | 54.60 | 55.60 | 0.00 | - | 1 | 0 | 100.39% |
| VLO231215P00210000 | 2023-11-07 9:59AM EST | 210.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.