Valero Energy Corporation (VLO)
NYSE - NYSE Delayed 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 | 2022-02-01 3:40PM EST | 35.00 | 51.16 | 47.05 | 51.05 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240119C00040000 | 2023-01-26 9:30AM EST | 40.00 | 105.50 | 99.45 | 100.90 | 0.00 | - | 2 | 2 | 55.18% |
| VLO240119C00045000 | 2023-01-12 11:49AM EST | 45.00 | 90.92 | 94.50 | 95.85 | 0.00 | - | 40 | 52 | 50.20% |
| VLO240119C00050000 | 2022-09-30 11:43AM EST | 50.00 | 59.77 | 75.80 | 77.40 | 0.00 | - | 5 | 32 | 0.00% |
| VLO240119C00055000 | 2023-01-18 2:39PM EST | 55.00 | 80.55 | 84.50 | 85.95 | 0.00 | - | 4 | 41 | 56.54% |
| VLO240119C00060000 | 2023-01-20 3:22PM EST | 60.00 | 82.50 | 79.80 | 81.05 | 0.00 | - | 1 | 95 | 52.88% |
| VLO240119C00065000 | 2022-12-28 10:34AM EST | 65.00 | 61.78 | 78.10 | 80.10 | 0.00 | - | 15 | 70 | 69.14% |
| VLO240119C00070000 | 2023-01-27 9:51AM EST | 70.00 | 80.00 | 70.40 | 71.85 | 0.00 | - | 1 | 263 | 50.67% |
| VLO240119C00075000 | 2023-01-27 9:54AM EST | 75.00 | 75.90 | 65.95 | 67.35 | 0.00 | - | 2 | 179 | 49.46% |
| VLO240119C00080000 | 2023-01-30 11:32AM EST | 80.00 | 63.50 | 61.65 | 62.75 | 0.00 | - | 9 | 289 | 47.34% |
| VLO240119C00085000 | 2023-01-27 1:29PM EST | 85.00 | 62.25 | 57.40 | 58.40 | 0.00 | - | 36 | 114 | 46.18% |
| VLO240119C00090000 | 2023-01-31 10:32AM EST | 90.00 | 53.85 | 53.20 | 54.25 | -2.35 | -4.18% | 8 | 640 | 45.43% |
| VLO240119C00095000 | 2023-01-27 10:48AM EST | 95.00 | 55.45 | 49.25 | 50.30 | 0.00 | - | 1 | 203 | 44.92% |
| VLO240119C00100000 | 2023-01-31 11:26AM EST | 100.00 | 45.28 | 45.30 | 46.15 | -0.97 | -2.10% | 2 | 461 | 43.35% |
| VLO240119C00105000 | 2023-01-30 1:57PM EST | 105.00 | 42.00 | 41.55 | 42.55 | 0.00 | - | 52 | 218 | 43.05% |
| VLO240119C00110000 | 2023-01-30 1:38PM EST | 110.00 | 38.70 | 38.00 | 38.95 | 0.00 | - | 3 | 219 | 42.30% |
| VLO240119C00115000 | 2023-01-30 11:34AM EST | 115.00 | 36.20 | 34.50 | 35.80 | 0.00 | - | 17 | 223 | 42.24% |
| VLO240119C00120000 | 2023-01-31 2:31PM EST | 120.00 | 31.35 | 31.40 | 32.20 | -0.75 | -2.34% | 6 | 304 | 40.78% |
| VLO240119C00125000 | 2023-01-31 3:01PM EST | 125.00 | 28.15 | 28.10 | 29.25 | -5.29 | -15.82% | 3 | 271 | 40.40% |
| VLO240119C00130000 | 2023-01-30 11:51AM EST | 130.00 | 26.10 | 25.50 | 26.35 | 0.00 | - | 1 | 331 | 39.76% |
| VLO240119C00135000 | 2023-01-30 3:11PM EST | 135.00 | 23.20 | 22.80 | 23.60 | 0.00 | - | 19 | 421 | 39.08% |
| VLO240119C00140000 | 2023-01-31 3:59PM EST | 140.00 | 21.25 | 20.35 | 21.25 | +0.35 | +1.67% | 13 | 693 | 38.83% |
| VLO240119C00145000 | 2023-01-31 3:20PM EST | 145.00 | 17.85 | 18.05 | 18.80 | -0.65 | -3.51% | 8 | 769 | 38.07% |
| VLO240119C00150000 | 2023-01-31 3:48PM EST | 150.00 | 16.00 | 16.00 | 16.65 | -0.25 | -1.54% | 1 | 658 | 37.54% |
| VLO240119C00155000 | 2023-01-31 3:46PM EST | 155.00 | 14.15 | 14.05 | 14.85 | -1.40 | -9.00% | 3 | 461 | 37.35% |
| VLO240119C00160000 | 2023-01-31 1:56PM EST | 160.00 | 12.10 | 12.30 | 13.05 | -2.35 | -16.26% | 6 | 367 | 36.86% |
| VLO240119C00165000 | 2023-01-30 12:27PM EST | 165.00 | 11.15 | 10.75 | 11.50 | 0.00 | - | 7 | 145 | 36.55% |
| VLO240119C00170000 | 2023-01-31 10:19AM EST | 170.00 | 9.57 | 9.35 | 10.05 | -0.13 | -1.34% | 2 | 552 | 36.16% |
| VLO240119C00175000 | 2023-01-30 3:21PM EST | 175.00 | 8.45 | 8.10 | 8.75 | 0.00 | - | 6 | 61 | 35.78% |
| VLO240119C00180000 | 2023-01-31 2:35PM EST | 180.00 | 6.85 | 6.95 | 7.60 | -0.35 | -4.86% | 21 | 120 | 35.45% |
| VLO240119C00185000 | 2023-01-30 11:30AM EST | 185.00 | 6.80 | 6.05 | 6.60 | 0.00 | - | 2 | 382 | 35.18% |
| VLO240119C00190000 | 2023-01-31 3:01PM EST | 190.00 | 5.15 | 5.20 | 5.85 | -0.35 | -6.36% | 2 | 56 | 35.23% |
| VLO240119C00195000 | 2023-01-30 11:09AM EST | 195.00 | 5.15 | 4.40 | 5.10 | 0.00 | - | 2 | 48 | 35.08% |
| VLO240119C00200000 | 2023-01-31 3:59PM EST | 200.00 | 4.05 | 3.85 | 4.30 | -0.15 | -3.57% | 6 | 385 | 34.57% |
| VLO240119C00210000 | 2023-01-31 11:57AM EST | 210.00 | 2.80 | 2.81 | 3.25 | -0.45 | -13.85% | 17 | 712 | 34.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119P00035000 | 2023-01-30 10:48AM EST | 35.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 2 | 122 | 63.67% |
| VLO240119P00040000 | 2023-01-30 12:17PM EST | 40.00 | 0.32 | 0.12 | 0.57 | 0.00 | - | 2 | 126 | 62.60% |
| VLO240119P00045000 | 2023-01-25 2:46PM EST | 45.00 | 0.41 | 0.19 | 0.73 | 0.00 | - | 2 | 471 | 59.72% |
| VLO240119P00050000 | 2023-01-26 10:44AM EST | 50.00 | 0.60 | 0.30 | 0.82 | 0.00 | - | 3 | 85 | 56.40% |
| VLO240119P00055000 | 2023-01-23 2:05PM EST | 55.00 | 0.75 | 0.44 | 1.01 | 0.00 | - | 5 | 2,030 | 54.05% |
| VLO240119P00060000 | 2023-01-13 11:21AM EST | 60.00 | 1.50 | 0.62 | 1.19 | 0.00 | - | 2 | 160 | 51.67% |
| VLO240119P00065000 | 2023-01-26 12:58PM EST | 65.00 | 1.08 | 0.84 | 1.42 | 0.00 | - | 60 | 1,188 | 52.15% |
| VLO240119P00070000 | 2023-01-27 9:59AM EST | 70.00 | 1.30 | 0.99 | 1.69 | 0.00 | - | 1 | 1,125 | 49.81% |
| VLO240119P00075000 | 2023-01-25 1:29PM EST | 75.00 | 1.90 | 1.39 | 2.19 | 0.00 | - | 5 | 667 | 48.73% |
| VLO240119P00080000 | 2023-01-30 2:45PM EST | 80.00 | 2.15 | 1.89 | 2.22 | 0.00 | - | 8 | 436 | 44.74% |
| VLO240119P00085000 | 2023-01-30 11:41AM EST | 85.00 | 2.60 | 2.46 | 2.92 | 0.00 | - | 2 | 219 | 44.20% |
| VLO240119P00090000 | 2023-01-31 2:13PM EST | 90.00 | 3.40 | 3.25 | 3.45 | +0.15 | +4.62% | 1 | 498 | 42.45% |
| VLO240119P00095000 | 2023-01-31 3:00PM EST | 95.00 | 4.20 | 4.05 | 4.25 | +0.30 | +7.69% | 4 | 456 | 41.46% |
| VLO240119P00100000 | 2023-01-31 3:07PM EST | 100.00 | 5.15 | 4.95 | 5.20 | +0.28 | +5.75% | 2 | 671 | 40.56% |
| VLO240119P00105000 | 2023-01-31 2:18PM EST | 105.00 | 6.15 | 6.10 | 6.45 | +0.28 | +4.77% | 10 | 406 | 40.14% |
| VLO240119P00110000 | 2023-01-30 2:47PM EST | 110.00 | 7.30 | 7.35 | 7.65 | 0.00 | - | 1 | 1,160 | 39.14% |
| VLO240119P00115000 | 2023-01-31 3:34PM EST | 115.00 | 8.95 | 8.60 | 9.00 | +1.20 | +15.48% | 7 | 731 | 38.17% |
| VLO240119P00120000 | 2023-01-31 3:32PM EST | 120.00 | 10.60 | 10.20 | 10.60 | +0.25 | +2.42% | 7 | 930 | 37.40% |
| VLO240119P00125000 | 2023-01-31 3:35PM EST | 125.00 | 12.35 | 11.95 | 12.45 | +0.15 | +1.23% | 15 | 505 | 36.80% |
| VLO240119P00130000 | 2023-01-31 10:09AM EST | 130.00 | 14.31 | 14.05 | 14.35 | +1.91 | +15.40% | 2 | 209 | 35.93% |
| VLO240119P00135000 | 2023-01-30 2:13PM EST | 135.00 | 16.20 | 16.25 | 16.55 | 0.00 | - | 45 | 127 | 35.29% |
| VLO240119P00140000 | 2023-01-30 12:08PM EST | 140.00 | 19.00 | 18.35 | 19.00 | +0.75 | +4.11% | 1 | 346 | 34.75% |
| VLO240119P00145000 | 2023-01-31 10:09AM EST | 145.00 | 21.40 | 21.00 | 21.80 | +0.45 | +2.15% | 4 | 473 | 34.50% |
| VLO240119P00150000 | 2023-01-30 12:18PM EST | 150.00 | 23.65 | 23.55 | 24.50 | 0.00 | - | 3 | 67 | 33.71% |
| VLO240119P00155000 | 2023-01-30 12:09PM EST | 155.00 | 26.55 | 26.45 | 27.25 | 0.00 | - | 27 | 89 | 32.67% |
| VLO240119P00160000 | 2023-01-30 12:09PM EST | 160.00 | 29.60 | 29.55 | 30.55 | 0.00 | - | 4 | 18 | 32.29% |
| VLO240119P00165000 | 2023-01-27 1:27PM EST | 165.00 | 30.45 | 32.85 | 33.90 | 0.00 | - | 8 | 54 | 31.67% |
| VLO240119P00170000 | 2023-01-24 1:26PM EST | 170.00 | 34.95 | 36.30 | 37.35 | 0.00 | - | 2 | 187 | 30.88% |
| VLO240119P00175000 | 2023-01-17 2:05PM EST | 175.00 | 44.40 | 40.10 | 41.25 | 0.00 | - | - | 1 | 30.68% |
| VLO240119P00180000 | 2023-01-31 10:09AM EST | 180.00 | 45.10 | 43.95 | 45.20 | -3.20 | -6.63% | 2 | 4 | 30.28% |
| VLO240119P00190000 | 2022-11-11 2:01PM EST | 190.00 | 62.50 | 76.00 | 76.95 | 0.00 | - | 1 | 19 | 75.32% |
© 2023 Yahoo. All rights reserved.
