VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119C00035000 | 2023-02-10 4:52PM EDT | 35.00 | 105.94 | 96.45 | 98.10 | 0.00 | - | 3 | 0 | 265.54% |
| VLO240119C00040000 | 2023-05-19 3:39PM EDT | 40.00 | 71.10 | 73.65 | 75.00 | 0.00 | - | 8 | 1 | 71.14% |
| VLO240119C00045000 | 2023-05-23 9:58AM EDT | 45.00 | 69.94 | 68.85 | 70.10 | 0.00 | - | 3 | 40 | 66.89% |
| VLO240119C00050000 | 2023-04-24 9:53AM EDT | 50.00 | 70.00 | 62.95 | 63.95 | 0.00 | - | 1 | 9 | 46.00% |
| VLO240119C00055000 | 2023-02-13 2:28PM EDT | 55.00 | 85.24 | 69.30 | 70.70 | 0.00 | - | 2 | 42 | 130.59% |
| VLO240119C00060000 | 2023-05-18 11:47AM EDT | 60.00 | 51.64 | 54.40 | 55.80 | 0.00 | - | 1 | 93 | 55.88% |
| VLO240119C00065000 | 2023-05-05 3:45PM EDT | 65.00 | 43.40 | 50.20 | 51.20 | 0.00 | - | 7 | 49 | 55.29% |
| VLO240119C00070000 | 2023-05-08 1:40PM EDT | 70.00 | 40.36 | 45.65 | 46.50 | 0.00 | - | 2 | 65 | 52.06% |
| VLO240119C00075000 | 2023-05-22 10:25AM EDT | 75.00 | 40.45 | 41.35 | 42.10 | 0.00 | - | 1 | 141 | 50.23% |
| VLO240119C00080000 | 2023-05-25 9:30AM EDT | 80.00 | 37.50 | 37.00 | 38.00 | 0.00 | - | 2 | 260 | 50.90% |
| VLO240119C00085000 | 2023-05-04 3:13PM EDT | 85.00 | 25.46 | 33.10 | 33.80 | 0.00 | - | 1 | 109 | 48.35% |
| VLO240119C00090000 | 2023-05-25 10:57AM EDT | 90.00 | 28.73 | 29.40 | 29.95 | 0.00 | - | 10 | 637 | 46.73% |
| VLO240119C00095000 | 2023-05-04 3:07PM EDT | 95.00 | 19.20 | 25.60 | 26.30 | 0.00 | - | 10 | 170 | 45.22% |
| VLO240119C00100000 | 2023-05-24 12:07PM EDT | 100.00 | 22.75 | 22.40 | 23.00 | 0.00 | - | 4 | 512 | 44.20% |
| VLO240119C00105000 | 2023-05-26 10:06AM EDT | 105.00 | 19.30 | 19.20 | 19.65 | +1.76 | +10.03% | 10 | 246 | 42.37% |
| VLO240119C00110000 | 2023-05-26 3:56PM EDT | 110.00 | 16.70 | 16.35 | 17.00 | +0.30 | +1.83% | 3 | 298 | 41.93% |
| VLO240119C00115000 | 2023-05-26 3:15PM EDT | 115.00 | 14.06 | 13.80 | 14.35 | +0.72 | +5.40% | 509 | 368 | 40.78% |
| VLO240119C00120000 | 2023-05-26 3:27PM EDT | 120.00 | 11.66 | 11.35 | 12.15 | +0.06 | +0.52% | 3 | 1,568 | 40.19% |
| VLO240119C00125000 | 2023-05-25 12:30PM EDT | 125.00 | 9.65 | 9.50 | 10.15 | 0.00 | - | 160 | 503 | 39.48% |
| VLO240119C00130000 | 2023-05-26 1:14PM EDT | 130.00 | 7.88 | 7.80 | 8.25 | +0.42 | +5.63% | 5 | 985 | 38.40% |
| VLO240119C00135000 | 2023-05-26 11:30AM EDT | 135.00 | 6.25 | 6.40 | 6.65 | -0.30 | -4.58% | 20 | 1,107 | 37.50% |
| VLO240119C00140000 | 2023-05-24 12:17PM EDT | 140.00 | 5.37 | 5.25 | 5.50 | 0.00 | - | 2 | 1,014 | 37.33% |
| VLO240119C00145000 | 2023-05-26 1:05PM EDT | 145.00 | 4.26 | 4.20 | 4.45 | -0.34 | -7.39% | 4 | 834 | 36.90% |
| VLO240119C00150000 | 2023-05-26 10:39AM EDT | 150.00 | 3.51 | 3.40 | 3.55 | -0.19 | -5.14% | 11 | 726 | 36.41% |
| VLO240119C00155000 | 2023-05-25 11:55AM EDT | 155.00 | 2.52 | 2.63 | 2.92 | 0.00 | - | 1 | 827 | 36.43% |
| VLO240119C00160000 | 2023-05-24 3:04PM EDT | 160.00 | 2.26 | 2.16 | 2.36 | 0.00 | - | 3 | 486 | 36.27% |
| VLO240119C00165000 | 2023-05-24 9:32AM EDT | 165.00 | 1.75 | 1.71 | 1.88 | 0.00 | - | 2 | 362 | 36.02% |
| VLO240119C00170000 | 2023-05-11 9:54AM EDT | 170.00 | 1.42 | 1.36 | 1.50 | 0.00 | - | 2 | 1,202 | 35.85% |
| VLO240119C00175000 | 2023-05-24 3:04PM EDT | 175.00 | 1.17 | 1.08 | 1.20 | 0.00 | - | 16 | 218 | 35.74% |
| VLO240119C00180000 | 2023-05-24 3:38PM EDT | 180.00 | 1.00 | 0.85 | 0.98 | 0.00 | - | 10 | 477 | 35.82% |
| VLO240119C00185000 | 2023-05-22 9:32AM EDT | 185.00 | 0.63 | 0.67 | 0.77 | 0.00 | - | 1 | 467 | 35.62% |
| VLO240119C00190000 | 2023-04-25 1:09PM EDT | 190.00 | 1.13 | 0.53 | 0.63 | 0.00 | - | 11 | 95 | 35.72% |
| VLO240119C00195000 | 2023-04-25 11:15AM EDT | 195.00 | 0.96 | 0.39 | 0.71 | 0.00 | - | 2 | 75 | 37.94% |
| VLO240119C00200000 | 2023-05-19 1:55PM EDT | 200.00 | 0.32 | 0.31 | 0.66 | 0.00 | - | 1 | 335 | 38.77% |
| VLO240119C00210000 | 2023-05-08 2:05PM EDT | 210.00 | 0.27 | 0.21 | 0.55 | 0.00 | - | 8 | 760 | 40.06% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119P00035000 | 2023-05-09 12:13PM EDT | 35.00 | 0.34 | 0.16 | 0.41 | 0.00 | - | 1 | 170 | 72.36% |
| VLO240119P00040000 | 2023-04-04 12:22PM EDT | 40.00 | 0.29 | 0.40 | 0.72 | 0.00 | - | 10 | 148 | 72.56% |
| VLO240119P00045000 | 2023-05-02 10:46AM EDT | 45.00 | 0.52 | 0.32 | 0.45 | 0.00 | - | 40 | 390 | 60.84% |
| VLO240119P00050000 | 2023-04-03 2:19PM EDT | 50.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 3 | 93 | 61.33% |
| VLO240119P00055000 | 2023-03-15 1:00PM EDT | 55.00 | 1.13 | 0.53 | 0.70 | 0.00 | - | 20 | 2,051 | 53.22% |
| VLO240119P00060000 | 2023-05-05 11:34AM EDT | 60.00 | 1.33 | 0.83 | 1.11 | 0.00 | - | 19 | 179 | 52.42% |
| VLO240119P00065000 | 2023-05-24 1:33PM EDT | 65.00 | 1.29 | 1.16 | 1.30 | 0.00 | - | 6 | 1,248 | 50.21% |
| VLO240119P00070000 | 2023-05-24 1:33PM EDT | 70.00 | 1.71 | 1.55 | 1.70 | 0.00 | - | 6 | 1,050 | 48.00% |
| VLO240119P00075000 | 2023-05-25 11:40AM EDT | 75.00 | 2.40 | 2.06 | 2.28 | 0.00 | - | 1 | 854 | 46.46% |
| VLO240119P00080000 | 2023-05-25 3:15PM EDT | 80.00 | 3.05 | 2.73 | 2.89 | 0.00 | - | 36 | 3,190 | 44.39% |
| VLO240119P00085000 | 2023-05-15 3:52PM EDT | 85.00 | 4.40 | 3.60 | 3.75 | 0.00 | - | 85 | 298 | 42.94% |
| VLO240119P00090000 | 2023-05-24 2:22PM EDT | 90.00 | 4.88 | 4.60 | 4.80 | 0.00 | - | 10 | 709 | 41.58% |
| VLO240119P00095000 | 2023-05-25 1:01PM EDT | 95.00 | 6.22 | 5.85 | 6.05 | 0.00 | - | 3 | 544 | 40.25% |
| VLO240119P00100000 | 2023-05-26 9:43AM EDT | 100.00 | 7.45 | 7.30 | 7.55 | -0.25 | -3.25% | 23 | 900 | 39.03% |
| VLO240119P00105000 | 2023-05-26 3:54PM EDT | 105.00 | 9.15 | 9.05 | 9.40 | -0.40 | -4.19% | 26 | 882 | 38.14% |
| VLO240119P00110000 | 2023-05-26 3:50PM EDT | 110.00 | 11.20 | 11.05 | 11.50 | -0.37 | -3.20% | 6 | 1,682 | 37.18% |
| VLO240119P00115000 | 2023-05-26 3:15PM EDT | 115.00 | 13.46 | 13.20 | 13.85 | -0.74 | -5.21% | 546 | 1,343 | 36.17% |
| VLO240119P00120000 | 2023-05-25 3:55PM EDT | 120.00 | 16.50 | 15.80 | 16.50 | 0.00 | - | 3 | 1,422 | 35.21% |
| VLO240119P00125000 | 2023-05-17 3:35PM EDT | 125.00 | 21.33 | 18.70 | 19.35 | 0.00 | - | 1 | 1,033 | 34.02% |
| VLO240119P00130000 | 2023-05-26 11:40AM EDT | 130.00 | 22.84 | 22.00 | 22.70 | -4.39 | -16.12% | 2 | 2,234 | 33.45% |
| VLO240119P00135000 | 2023-05-22 3:05PM EDT | 135.00 | 25.81 | 25.40 | 26.25 | 0.00 | - | 2 | 680 | 32.72% |
| VLO240119P00140000 | 2023-04-21 12:21PM EDT | 140.00 | 27.20 | 31.85 | 32.85 | 0.00 | - | 50 | 625 | 40.97% |
| VLO240119P00145000 | 2023-05-19 3:13PM EDT | 145.00 | 36.65 | 33.10 | 33.80 | 0.00 | - | 1 | 471 | 30.24% |
| VLO240119P00150000 | 2023-05-19 3:13PM EDT | 150.00 | 41.00 | 37.30 | 38.00 | 0.00 | - | 1 | 72 | 29.27% |
| VLO240119P00155000 | 2023-04-04 11:13AM EDT | 155.00 | 32.90 | 51.50 | 52.25 | 0.00 | - | 2 | 134 | 62.05% |
| VLO240119P00160000 | 2023-05-15 12:32PM EDT | 160.00 | 49.25 | 46.15 | 47.30 | 0.00 | - | 3 | 20 | 29.76% |
| VLO240119P00165000 | 2023-03-02 11:41AM EDT | 165.00 | 33.45 | 32.65 | 33.40 | 0.00 | - | 24 | 78 | 0.00% |
| VLO240119P00170000 | 2023-04-04 12:25PM EDT | 170.00 | 45.60 | 66.00 | 66.85 | 0.00 | - | 2 | 151 | 68.49% |
| VLO240119P00175000 | 2023-05-15 1:14PM EDT | 175.00 | 63.40 | 60.65 | 61.95 | 0.00 | - | 1 | 0 | 32.58% |
| VLO240119P00180000 | 2023-04-28 12:36PM EDT | 180.00 | 65.55 | 65.75 | 66.75 | 0.00 | - | 1 | 0 | 32.29% |
| VLO240119P00185000 | 2023-04-28 12:36PM EDT | 185.00 | 70.50 | 70.65 | 71.85 | 0.00 | - | 2 | 0 | 34.79% |
| VLO240119P00190000 | 2023-04-06 2:28PM EDT | 190.00 | 57.94 | 83.10 | 83.95 | 0.00 | - | 1 | 19 | 67.82% |
| VLO240119P00200000 | 2023-03-27 11:31AM EDT | 200.00 | 71.95 | 83.00 | 84.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.