Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119C00035000 | 2023-11-15 3:00PM EST | 35.00 | 92.40 | 91.15 | 92.85 | 0.00 | - | 1 | 0 | 197.27% |
| VLO240119C00040000 | 2023-11-16 12:56PM EST | 40.00 | 81.57 | 85.50 | 87.80 | 0.00 | - | 8 | 1 | 154.88% |
| VLO240119C00045000 | 2023-11-15 3:41PM EST | 45.00 | 82.50 | 80.70 | 82.60 | 0.00 | - | 19 | 40 | 139.94% |
| VLO240119C00050000 | 2023-11-15 3:02PM EST | 50.00 | 77.50 | 75.55 | 77.25 | 0.00 | - | 16 | 1 | 92.19% |
| VLO240119C00055000 | 2023-11-15 3:01PM EST | 55.00 | 72.50 | 71.45 | 72.35 | 0.00 | - | 160 | 0 | 127.93% |
| VLO240119C00060000 | 2023-11-30 1:29PM EST | 60.00 | 66.00 | 65.65 | 68.00 | 0.00 | - | 1 | 5 | 112.70% |
| VLO240119C00065000 | 2023-11-17 9:55AM EST | 65.00 | 59.23 | 61.25 | 63.05 | 0.00 | - | 1 | 1 | 113.09% |
| VLO240119C00070000 | 2023-11-16 12:55PM EST | 70.00 | 52.08 | 56.35 | 57.35 | 0.00 | - | 4 | 4 | 92.68% |
| VLO240119C00075000 | 2023-11-22 1:10PM EST | 75.00 | 50.69 | 51.20 | 52.35 | 0.00 | - | 7 | 17 | 80.57% |
| VLO240119C00080000 | 2023-11-15 3:36PM EST | 80.00 | 47.38 | 46.70 | 47.45 | 0.00 | - | 1 | 3 | 80.42% |
| VLO240119C00085000 | 2023-11-15 12:19PM EST | 85.00 | 42.29 | 41.80 | 42.20 | 0.00 | - | 8 | 19 | 69.68% |
| VLO240119C00090000 | 2023-11-22 3:33PM EST | 90.00 | 36.29 | 36.00 | 37.35 | 0.00 | - | 5 | 565 | 52.83% |
| VLO240119C00095000 | 2023-11-22 11:28AM EST | 95.00 | 31.13 | 31.65 | 32.90 | 0.00 | - | 5 | 168 | 58.11% |
| VLO240119C00100000 | 2023-11-27 2:18PM EST | 100.00 | 25.98 | 27.00 | 27.95 | 0.00 | - | 7 | 486 | 52.64% |
| VLO240119C00105000 | 2023-11-22 10:53AM EST | 105.00 | 21.15 | 22.15 | 22.70 | 0.00 | - | 1 | 269 | 46.85% |
| VLO240119C00110000 | 2023-11-29 12:43PM EST | 110.00 | 16.60 | 17.30 | 18.50 | 0.00 | - | 6 | 264 | 45.56% |
| VLO240119C00115000 | 2023-12-01 12:05PM EST | 115.00 | 14.96 | 13.25 | 13.80 | +1.76 | +13.33% | 8 | 1,235 | 38.31% |
| VLO240119C00120000 | 2023-12-01 1:32PM EST | 120.00 | 9.29 | 9.65 | 9.90 | -0.21 | -2.21% | 8 | 1,902 | 35.14% |
| VLO240119C00125000 | 2023-12-01 3:27PM EST | 125.00 | 6.43 | 6.45 | 6.60 | +0.43 | +7.17% | 124 | 1,894 | 32.72% |
| VLO240119C00130000 | 2023-12-01 3:44PM EST | 130.00 | 3.94 | 3.90 | 4.05 | +0.39 | +10.99% | 1,433 | 1,939 | 30.95% |
| VLO240119C00135000 | 2023-12-01 2:22PM EST | 135.00 | 2.33 | 2.20 | 2.26 | +0.40 | +20.73% | 68 | 2,899 | 29.60% |
| VLO240119C00140000 | 2023-12-01 3:38PM EST | 140.00 | 1.17 | 1.12 | 1.22 | +0.12 | +11.43% | 1,016 | 3,154 | 29.26% |
| VLO240119C00145000 | 2023-12-01 3:15PM EST | 145.00 | 0.58 | 0.54 | 0.62 | +0.04 | +7.41% | 19 | 4,113 | 29.08% |
| VLO240119C00150000 | 2023-12-01 1:24PM EST | 150.00 | 0.31 | 0.25 | 0.33 | +0.03 | +10.71% | 3 | 1,730 | 29.61% |
| VLO240119C00155000 | 2023-11-30 2:48PM EST | 155.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 70 | 1,212 | 31.20% |
| VLO240119C00160000 | 2023-12-01 11:46AM EST | 160.00 | 0.11 | 0.08 | 0.14 | +0.05 | +83.33% | 3 | 2,589 | 32.81% |
| VLO240119C00165000 | 2023-11-29 12:30PM EST | 165.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 402 | 41.16% |
| VLO240119C00170000 | 2023-11-24 12:04PM EST | 170.00 | 0.05 | 0.03 | 0.75 | 0.00 | - | 5 | 1,238 | 53.61% |
| VLO240119C00175000 | 2023-11-21 12:20PM EST | 175.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 40 | 410 | 50.34% |
| VLO240119C00180000 | 2023-11-27 3:20PM EST | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 627 | 53.61% |
| VLO240119C00185000 | 2023-11-08 9:30AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 496 | 56.89% |
| VLO240119C00190000 | 2023-11-30 11:35AM EST | 190.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 193 | 60.06% |
| VLO240119C00195000 | 2023-11-08 9:30AM EST | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 63.09% |
| VLO240119C00200000 | 2023-11-13 11:44AM EST | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 351 | 54.59% |
| VLO240119C00210000 | 2023-11-02 1:08PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 983 | 25.00% |
| VLO240119C00220000 | 2023-09-28 10:42AM EST | 220.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 58.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119P00035000 | 2023-11-01 11:43AM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 866 | 150.39% |
| VLO240119P00040000 | 2023-09-25 12:06PM EST | 40.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 155 | 121.88% |
| VLO240119P00045000 | 2023-09-20 11:11AM EST | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 391 | 110.94% |
| VLO240119P00050000 | 2023-10-26 9:42AM EST | 50.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 0 | 129.49% |
| VLO240119P00055000 | 2023-09-25 9:42AM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 2,039 | 91.80% |
| VLO240119P00060000 | 2023-11-03 1:18PM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 171 | 109.38% |
| VLO240119P00065000 | 2023-10-26 10:08AM EST | 65.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 81.05% |
| VLO240119P00070000 | 2023-11-22 3:31PM EST | 70.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,040 | 76.95% |
| VLO240119P00075000 | 2023-12-01 3:35PM EST | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 883 | 59.57% |
| VLO240119P00080000 | 2023-11-30 10:38AM EST | 80.00 | 0.06 | 0.04 | 0.31 | 0.00 | - | 2 | 3,452 | 62.70% |
| VLO240119P00085000 | 2023-11-15 10:36AM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 339 | 50.98% |
| VLO240119P00090000 | 2023-12-01 9:43AM EST | 90.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 2 | 783 | 47.17% |
| VLO240119P00095000 | 2023-11-24 10:34AM EST | 95.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 11 | 917 | 41.02% |
| VLO240119P00100000 | 2023-11-30 3:59PM EST | 100.00 | 0.26 | 0.17 | 0.26 | 0.00 | - | 4 | 2,717 | 37.79% |
| VLO240119P00105000 | 2023-12-01 3:52PM EST | 105.00 | 0.40 | 0.37 | 0.41 | -0.06 | -13.04% | 121 | 1,150 | 34.33% |
| VLO240119P00110000 | 2023-12-01 3:52PM EST | 110.00 | 0.74 | 0.72 | 0.77 | -0.17 | -18.68% | 145 | 2,334 | 32.30% |
| VLO240119P00115000 | 2023-12-01 3:05PM EST | 115.00 | 1.43 | 1.37 | 1.42 | -0.16 | -10.06% | 35 | 2,355 | 30.52% |
| VLO240119P00120000 | 2023-12-01 3:40PM EST | 120.00 | 2.55 | 2.48 | 2.55 | -0.20 | -7.27% | 58 | 2,835 | 29.05% |
| VLO240119P00125000 | 2023-12-01 3:32PM EST | 125.00 | 4.30 | 4.15 | 4.30 | -0.30 | -6.52% | 60 | 3,326 | 27.58% |
| VLO240119P00130000 | 2023-12-01 3:02PM EST | 130.00 | 6.98 | 6.70 | 6.80 | -0.27 | -3.72% | 4 | 2,947 | 26.03% |
| VLO240119P00135000 | 2023-12-01 3:02PM EST | 135.00 | 10.29 | 9.90 | 10.40 | -0.25 | -2.37% | 5 | 1,750 | 26.43% |
| VLO240119P00140000 | 2023-12-01 11:37AM EST | 140.00 | 13.13 | 13.90 | 14.55 | -1.49 | -10.19% | 1 | 1,387 | 26.71% |
| VLO240119P00145000 | 2023-12-01 12:50PM EST | 145.00 | 17.09 | 18.20 | 19.10 | -1.68 | -8.95% | 1 | 534 | 27.30% |
| VLO240119P00150000 | 2023-11-21 2:24PM EST | 150.00 | 26.05 | 22.60 | 24.05 | 0.00 | - | 100 | 2 | 31.37% |
| VLO240119P00155000 | 2023-10-04 9:16AM EST | 155.00 | 27.56 | 29.35 | 30.20 | 0.00 | - | 5 | 135 | 49.88% |
| VLO240119P00160000 | 2023-09-28 10:40AM EST | 160.00 | 16.85 | 36.65 | 37.70 | 0.00 | - | 1 | 20 | 71.79% |
| VLO240119P00165000 | 2023-11-08 3:06PM EST | 165.00 | 43.95 | 38.35 | 38.90 | 0.00 | - | 5 | 0 | 40.72% |
| VLO240119P00170000 | 2023-09-28 10:58AM EST | 170.00 | 24.60 | 46.45 | 47.50 | 0.00 | - | 1 | 1 | 80.71% |
| VLO240119P00175000 | 2023-05-15 12:14PM EST | 175.00 | 63.40 | 62.60 | 63.70 | 0.00 | - | 1 | 0 | 158.08% |
| VLO240119P00180000 | 2023-04-28 11:36AM EST | 180.00 | 65.55 | 65.75 | 66.75 | 0.00 | - | 1 | 0 | 152.45% |
| VLO240119P00185000 | 2023-10-27 2:00PM EST | 185.00 | 61.65 | 59.55 | 60.60 | 0.00 | - | 1 | 0 | 75.12% |
| VLO240119P00190000 | 2023-04-06 1:28PM EST | 190.00 | 57.94 | 83.10 | 83.95 | 0.00 | - | 1 | 19 | 204.60% |
| VLO240119P00195000 | 2023-11-08 3:06PM EST | 195.00 | 73.85 | 67.90 | 69.10 | 0.00 | - | - | 0 | 65.87% |
| VLO240119P00200000 | 2023-03-27 10:31AM EST | 200.00 | 71.95 | 83.00 | 84.20 | 0.00 | - | - | 1 | 155.31% |
| VLO240119P00210000 | 2023-11-08 3:06PM EST | 210.00 | 88.85 | 83.30 | 84.40 | 0.00 | - | - | 0 | 66.55% |
© 2023 Yahoo. All rights reserved.