Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119C00035000 | 2022-02-01 4:40PM EDT | 35.00 | 51.16 | 47.05 | 51.05 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240119C00040000 | 2022-03-18 9:30AM EDT | 40.00 | 48.97 | 62.50 | 67.50 | 0.00 | - | 5 | 5 | 0.00% |
| VLO240119C00045000 | 2022-06-08 10:47AM EDT | 45.00 | 102.00 | 71.00 | 72.10 | 0.00 | - | 1 | 1 | 49.66% |
| VLO240119C00050000 | 2022-05-09 12:12PM EDT | 50.00 | 72.30 | 93.50 | 95.45 | 0.00 | - | 2 | 2 | 167.88% |
| VLO240119C00055000 | 2022-06-09 11:37AM EDT | 55.00 | 89.20 | 61.90 | 62.70 | 0.00 | - | 15 | 36 | 44.45% |
| VLO240119C00060000 | 2022-06-23 2:04PM EDT | 60.00 | 46.50 | 57.80 | 58.55 | 0.00 | - | 2 | 96 | 44.62% |
| VLO240119C00065000 | 2022-05-12 9:45AM EDT | 65.00 | 56.25 | 76.75 | 78.40 | 0.00 | - | 20 | 76 | 119.20% |
| VLO240119C00070000 | 2022-06-22 9:42AM EDT | 70.00 | 46.65 | 49.95 | 50.85 | 0.00 | - | 6 | 263 | 44.81% |
| VLO240119C00075000 | 2022-06-27 10:27AM EDT | 75.00 | 40.11 | 46.20 | 47.35 | 0.00 | - | 2 | 175 | 44.97% |
| VLO240119C00080000 | 2022-06-24 12:04PM EDT | 80.00 | 35.70 | 42.80 | 43.95 | 0.00 | - | 12 | 320 | 44.81% |
| VLO240119C00085000 | 2022-06-23 3:49PM EDT | 85.00 | 31.15 | 39.55 | 40.85 | 0.00 | - | 1 | 161 | 44.90% |
| VLO240119C00090000 | 2022-06-22 1:50PM EDT | 90.00 | 35.54 | 36.60 | 37.75 | 0.00 | - | 12 | 530 | 44.53% |
| VLO240119C00095000 | 2022-06-27 9:38AM EDT | 95.00 | 27.65 | 33.70 | 35.10 | 0.00 | - | 30 | 243 | 44.75% |
| VLO240119C00100000 | 2022-06-28 2:52PM EDT | 100.00 | 32.00 | 31.15 | 32.25 | +3.40 | +11.89% | 13 | 291 | 44.16% |
| VLO240119C00105000 | 2022-06-28 1:30PM EDT | 105.00 | 28.25 | 28.85 | 29.80 | +1.75 | +6.60% | 4 | 79 | 44.05% |
| VLO240119C00110000 | 2022-06-28 12:27PM EDT | 110.00 | 26.42 | 26.45 | 27.30 | +2.14 | +8.81% | 7 | 90 | 43.54% |
| VLO240119C00115000 | 2022-06-28 9:47AM EDT | 115.00 | 24.67 | 24.35 | 25.30 | +1.67 | +7.26% | 2 | 192 | 43.67% |
| VLO240119C00120000 | 2022-06-27 2:28PM EDT | 120.00 | 19.58 | 22.55 | 23.20 | 0.00 | - | 2 | 138 | 43.34% |
| VLO240119C00125000 | 2022-06-27 3:12PM EDT | 125.00 | 20.46 | 20.70 | 21.40 | +1.51 | +7.97% | 1 | 96 | 43.29% |
| VLO240119C00130000 | 2022-06-28 12:30PM EDT | 130.00 | 18.55 | 18.95 | 19.65 | +4.95 | +36.40% | 7 | 247 | 43.10% |
| VLO240119C00135000 | 2022-06-28 10:36AM EDT | 135.00 | 17.35 | 17.30 | 18.25 | +2.73 | +18.67% | 11 | 187 | 43.29% |
| VLO240119C00140000 | 2022-06-28 11:48AM EDT | 140.00 | 15.60 | 15.95 | 16.65 | +3.91 | +33.45% | 22 | 174 | 42.93% |
| VLO240119C00145000 | 2022-06-27 3:25PM EDT | 145.00 | 15.00 | 14.55 | 15.45 | +1.20 | +8.70% | 2 | 97 | 43.08% |
| VLO240119C00150000 | 2022-06-28 10:32AM EDT | 150.00 | 13.50 | 13.35 | 14.15 | +4.15 | +44.39% | 1 | 352 | 42.88% |
| VLO240119C00155000 | 2022-06-24 12:24PM EDT | 155.00 | 8.70 | 12.15 | 12.95 | 0.00 | - | 1 | 83 | 42.68% |
| VLO240119C00160000 | 2022-06-21 2:45PM EDT | 160.00 | 11.60 | 11.10 | 11.80 | 0.00 | - | 5 | 70 | 42.40% |
| VLO240119C00165000 | 2022-06-28 1:02PM EDT | 165.00 | 10.35 | 10.15 | 11.10 | -7.30 | -41.36% | 13 | 6 | 42.81% |
| VLO240119C00170000 | 2022-06-16 1:19PM EDT | 170.00 | 11.50 | 9.35 | 10.25 | 0.00 | - | 3 | 52 | 42.81% |
| VLO240119C00175000 | 2022-06-21 3:54PM EDT | 175.00 | 8.85 | 8.65 | 9.40 | 0.00 | - | 1 | 32 | 42.67% |
| VLO240119C00180000 | 2022-06-28 12:00PM EDT | 180.00 | 7.75 | 7.90 | 8.70 | +0.65 | +9.15% | 1 | 35 | 42.71% |
| VLO240119C00185000 | 2022-06-28 11:55AM EDT | 185.00 | 7.30 | 7.30 | 8.20 | -7.85 | -51.82% | 1 | 215 | 43.04% |
| VLO240119C00190000 | 2022-06-09 1:13PM EDT | 190.00 | 15.13 | 6.60 | 7.35 | 0.00 | - | 10 | 31 | 42.53% |
| VLO240119C00195000 | 2022-06-17 9:30AM EDT | 195.00 | 7.10 | 6.05 | 6.80 | 0.00 | - | 3 | 46 | 42.54% |
| VLO240119C00200000 | 2022-06-24 11:47AM EDT | 200.00 | 4.20 | 5.60 | 6.45 | 0.00 | - | 1 | 3 | 42.92% |
| VLO240119C00210000 | 2022-06-23 11:41AM EDT | 210.00 | 3.50 | 4.75 | 5.55 | 0.00 | - | 1 | 17 | 42.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240119P00035000 | 2022-06-23 3:37PM EDT | 35.00 | 1.40 | 0.91 | 1.54 | 0.00 | - | 1 | 35 | 61.85% |
| VLO240119P00040000 | 2022-06-17 9:30AM EDT | 40.00 | 1.60 | 1.27 | 1.93 | 0.00 | - | 2 | 17 | 59.01% |
| VLO240119P00045000 | 2022-06-22 3:52PM EDT | 45.00 | 2.00 | 2.00 | 2.31 | 0.00 | - | 3 | 273 | 57.28% |
| VLO240119P00050000 | 2022-06-17 2:41PM EDT | 50.00 | 2.70 | 2.44 | 2.96 | 0.00 | - | 2 | 19 | 55.02% |
| VLO240119P00055000 | 2022-06-27 12:31PM EDT | 55.00 | 3.65 | 3.35 | 3.65 | 0.00 | - | 771 | 2,112 | 53.81% |
| VLO240119P00060000 | 2022-06-27 9:55AM EDT | 60.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 1 | 163 | 52.35% |
| VLO240119P00065000 | 2022-06-07 3:55PM EDT | 65.00 | 2.85 | 5.20 | 5.45 | 0.00 | - | 37 | 352 | 51.01% |
| VLO240119P00070000 | 2022-06-27 11:39AM EDT | 70.00 | 6.90 | 6.35 | 6.70 | 0.00 | - | 12 | 1,293 | 50.07% |
| VLO240119P00075000 | 2022-06-24 3:51PM EDT | 75.00 | 9.33 | 7.30 | 8.20 | 0.00 | - | 2 | 83 | 50.12% |
| VLO240119P00080000 | 2022-06-28 12:28PM EDT | 80.00 | 9.40 | 8.95 | 9.40 | -0.55 | -5.53% | 1 | 394 | 48.41% |
| VLO240119P00085000 | 2022-06-28 2:06PM EDT | 85.00 | 11.00 | 10.55 | 11.05 | -1.60 | -12.70% | 2 | 27 | 47.59% |
| VLO240119P00090000 | 2022-06-27 11:05AM EDT | 90.00 | 13.45 | 12.35 | 12.95 | 0.00 | - | 2 | 84 | 47.02% |
| VLO240119P00095000 | 2022-06-17 9:30AM EDT | 95.00 | 13.80 | 14.50 | 15.25 | 0.00 | - | 2 | 419 | 46.98% |
| VLO240119P00100000 | 2022-06-23 3:50PM EDT | 100.00 | 20.00 | 16.60 | 17.00 | 0.00 | - | 33 | 583 | 45.48% |
| VLO240119P00105000 | 2022-06-24 10:49AM EDT | 105.00 | 21.60 | 19.00 | 19.45 | 0.00 | - | 1 | 3 | 45.12% |
| VLO240119P00110000 | 2022-06-24 10:50AM EDT | 110.00 | 24.30 | 21.35 | 21.85 | 0.00 | - | 1 | 50 | 44.39% |
| VLO240119P00115000 | 2022-06-13 2:51PM EDT | 115.00 | 18.21 | 23.85 | 24.60 | 0.00 | - | 40 | 171 | 44.04% |
| VLO240119P00120000 | 2022-06-16 10:50AM EDT | 120.00 | 24.07 | 26.75 | 27.35 | 0.00 | - | 4 | 397 | 43.44% |
| VLO240119P00125000 | 2022-06-06 1:57PM EDT | 125.00 | 19.65 | 29.55 | 30.70 | 0.00 | - | 1 | 35 | 43.66% |
| VLO240119P00130000 | 2022-06-23 3:44PM EDT | 130.00 | 38.52 | 32.75 | 33.45 | 0.00 | - | 3 | 5 | 42.60% |
| VLO240119P00135000 | 2022-06-27 3:59PM EDT | 135.00 | 38.04 | 36.05 | 36.85 | 0.00 | - | 1 | 1 | 42.44% |
| VLO240119P00140000 | 2022-06-27 3:59PM EDT | 140.00 | 41.55 | 39.35 | 40.20 | 0.00 | - | 1 | 17 | 42.00% |
| VLO240119P00150000 | 2022-05-11 10:11AM EDT | 150.00 | 43.19 | 32.30 | 33.95 | 0.00 | - | 67 | 44 | 0.00% |
| VLO240119P00160000 | 2022-06-13 1:15PM EDT | 160.00 | 43.81 | 54.10 | 55.15 | 0.00 | - | 2 | 0 | 41.05% |
| VLO240119P00180000 | 2022-05-16 12:14AM EDT | 180.00 | 67.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240119P00190000 | 2022-06-13 9:30AM EDT | 190.00 | 65.10 | 78.60 | 80.10 | 0.00 | - | 1 | 30 | 39.58% |
© 2022 Yahoo. All rights reserved.
