VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-05-02 12:11PM EDT | 60.00 | 50.67 | 55.35 | 56.70 | 0.00 | - | 1 | 1 | 50.31% |
| VLO240621C00065000 | 2023-05-15 9:58AM EDT | 65.00 | 47.50 | 50.75 | 52.15 | 0.00 | - | 1 | 4 | 51.33% |
| VLO240621C00070000 | 2023-05-22 1:44PM EDT | 70.00 | 46.08 | 46.75 | 47.90 | 0.00 | - | 4 | 12 | 49.46% |
| VLO240621C00075000 | 2023-04-24 1:58PM EDT | 75.00 | 49.10 | 43.85 | 44.60 | 0.00 | - | 2 | 8 | 50.87% |
| VLO240621C00080000 | 2023-05-19 1:40PM EDT | 80.00 | 36.60 | 39.20 | 39.85 | 0.00 | - | 5 | 11 | 46.34% |
| VLO240621C00085000 | 2023-03-15 3:57PM EDT | 85.00 | 46.30 | 51.05 | 52.35 | 0.00 | - | - | 1 | 90.34% |
| VLO240621C00090000 | 2023-05-25 3:50PM EDT | 90.00 | 31.95 | 31.70 | 32.65 | 0.00 | - | - | 1 | 44.24% |
| VLO240621C00095000 | 2023-05-22 10:51AM EDT | 95.00 | 27.91 | 28.40 | 29.40 | 0.00 | - | 6 | 7 | 43.45% |
| VLO240621C00100000 | 2023-05-09 11:35AM EDT | 100.00 | 21.30 | 25.35 | 26.30 | 0.00 | - | 20 | 34 | 42.58% |
| VLO240621C00105000 | 2023-05-18 12:52PM EDT | 105.00 | 20.25 | 22.30 | 23.60 | 0.00 | - | 10 | 11 | 42.20% |
| VLO240621C00110000 | 2023-05-18 10:49AM EDT | 110.00 | 18.25 | 20.25 | 20.65 | 0.00 | - | 2 | 165 | 40.82% |
| VLO240621C00115000 | 2023-05-26 12:03PM EDT | 115.00 | 17.70 | 17.80 | 18.50 | +0.47 | +2.73% | 1 | 18 | 40.79% |
| VLO240621C00120000 | 2023-05-23 12:00PM EDT | 120.00 | 15.92 | 15.45 | 16.30 | 0.00 | - | 30 | 84 | 40.23% |
| VLO240621C00125000 | 2023-05-25 3:49PM EDT | 125.00 | 13.65 | 13.40 | 14.25 | 0.00 | - | 11 | 49 | 39.59% |
| VLO240621C00130000 | 2023-05-26 9:49AM EDT | 130.00 | 12.00 | 11.75 | 12.35 | +1.70 | +16.50% | 4 | 235 | 38.90% |
| VLO240621C00135000 | 2023-05-24 9:55AM EDT | 135.00 | 9.40 | 10.15 | 10.70 | 0.00 | - | 5 | 98 | 38.36% |
| VLO240621C00140000 | 2023-05-25 10:59AM EDT | 140.00 | 8.55 | 8.75 | 9.15 | 0.00 | - | 5 | 55 | 37.69% |
| VLO240621C00145000 | 2023-05-26 9:52AM EDT | 145.00 | 7.50 | 7.45 | 8.05 | -0.30 | -3.85% | 20 | 26 | 37.69% |
| VLO240621C00150000 | 2023-05-18 3:25PM EDT | 150.00 | 5.82 | 6.35 | 6.90 | 0.00 | - | 1 | 99 | 37.26% |
| VLO240621C00155000 | 2023-04-26 9:34AM EDT | 155.00 | 7.15 | 5.60 | 5.85 | 0.00 | - | 1 | 3 | 36.75% |
| VLO240621C00160000 | 2023-05-23 2:15PM EDT | 160.00 | 4.68 | 4.65 | 4.95 | 0.00 | - | 1 | 35 | 36.31% |
| VLO240621C00165000 | 2023-05-05 2:04PM EDT | 165.00 | 3.05 | 3.95 | 4.25 | 0.00 | - | 5 | 22 | 36.13% |
| VLO240621C00170000 | 2023-05-25 9:46AM EDT | 170.00 | 3.35 | 3.35 | 3.65 | 0.00 | - | 1 | 353 | 35.99% |
| VLO240621C00175000 | 2023-05-12 11:40AM EDT | 175.00 | 2.83 | 2.84 | 3.10 | 0.00 | - | 5 | 12 | 35.75% |
| VLO240621C00180000 | 2023-05-03 2:35PM EDT | 180.00 | 2.00 | 2.36 | 2.65 | 0.00 | - | 2 | 4 | 35.61% |
| VLO240621C00185000 | 2023-05-25 3:50PM EDT | 185.00 | 2.26 | 1.98 | 2.29 | 0.00 | - | 1 | 6 | 35.59% |
| VLO240621C00190000 | 2023-05-04 10:43AM EDT | 190.00 | 1.30 | 1.74 | 1.94 | 0.00 | - | 5 | 38 | 35.40% |
| VLO240621C00195000 | 2023-03-13 12:00PM EDT | 195.00 | 5.90 | 5.70 | 6.00 | 0.00 | - | - | 2 | 50.21% |
| VLO240621C00200000 | 2023-05-24 2:41PM EDT | 200.00 | 1.35 | 1.18 | 1.43 | 0.00 | - | 15 | 217 | 35.30% |
| VLO240621C00210000 | 2023-04-19 10:28AM EDT | 210.00 | 2.27 | 0.67 | 0.95 | 0.00 | - | 1 | 104 | 34.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2023-05-19 2:54PM EDT | 55.00 | 1.63 | 1.35 | 1.69 | 0.00 | - | 11 | 14 | 50.73% |
| VLO240621P00060000 | 2023-05-22 12:36PM EDT | 60.00 | 1.96 | 1.80 | 1.96 | 0.00 | - | 5 | 14 | 48.72% |
| VLO240621P00065000 | 2023-05-23 12:24PM EDT | 65.00 | 2.35 | 2.35 | 2.52 | 0.00 | - | 5 | 17 | 47.02% |
| VLO240621P00070000 | 2023-05-22 11:50AM EDT | 70.00 | 3.25 | 3.00 | 3.35 | 0.00 | - | 1 | 13 | 46.17% |
| VLO240621P00075000 | 2023-04-28 11:35AM EDT | 75.00 | 4.25 | 3.85 | 4.05 | 0.00 | - | 2 | 2 | 44.17% |
| VLO240621P00080000 | 2023-05-24 9:46AM EDT | 80.00 | 5.10 | 4.80 | 5.05 | 0.00 | - | 3 | 1,803 | 42.94% |
| VLO240621P00085000 | 2023-05-23 1:25PM EDT | 85.00 | 6.01 | 5.95 | 6.35 | 0.00 | - | 1 | 14 | 42.20% |
| VLO240621P00090000 | 2023-05-04 3:54PM EDT | 90.00 | 10.60 | 7.25 | 7.65 | 0.00 | - | 68 | 250 | 40.92% |
| VLO240621P00095000 | 2023-05-05 12:40PM EDT | 95.00 | 11.51 | 8.75 | 9.00 | 0.00 | - | 1 | 80 | 39.35% |
| VLO240621P00100000 | 2023-05-12 12:47PM EDT | 100.00 | 12.40 | 10.30 | 10.90 | 0.00 | - | 1 | 283 | 38.75% |
| VLO240621P00105000 | 2023-05-24 12:01PM EDT | 105.00 | 12.60 | 12.35 | 13.05 | 0.00 | - | 1 | 318 | 38.23% |
| VLO240621P00110000 | 2023-05-19 10:59AM EDT | 110.00 | 15.45 | 14.45 | 15.00 | 0.00 | - | 8 | 256 | 36.78% |
| VLO240621P00115000 | 2023-05-09 2:07PM EDT | 115.00 | 20.15 | 16.80 | 17.15 | 0.00 | - | 2 | 178 | 35.34% |
| VLO240621P00120000 | 2023-05-19 12:29PM EDT | 120.00 | 21.18 | 19.35 | 19.90 | 0.00 | - | 5 | 81 | 34.74% |
| VLO240621P00125000 | 2023-05-19 10:59AM EDT | 125.00 | 23.73 | 22.05 | 22.90 | 0.00 | - | 8 | 16 | 34.22% |
| VLO240621P00130000 | 2023-05-18 3:21PM EDT | 130.00 | 27.68 | 25.15 | 25.65 | 0.00 | - | 2 | 50 | 32.68% |
| VLO240621P00135000 | 2023-05-05 3:30PM EDT | 135.00 | 34.41 | 28.35 | 29.30 | 0.00 | - | 1 | 17 | 32.67% |
| VLO240621P00140000 | 2023-05-22 2:43PM EDT | 140.00 | 32.25 | 31.90 | 32.55 | 0.00 | - | 1 | 444 | 31.28% |
| VLO240621P00150000 | 2023-05-04 10:43AM EDT | 150.00 | 47.80 | 39.40 | 40.35 | 0.00 | - | - | 5 | 30.23% |
| VLO240621P00160000 | 2023-04-21 11:04AM EDT | 160.00 | 44.53 | 50.60 | 51.80 | 0.00 | - | 12 | 12 | 38.17% |
| VLO240621P00165000 | 2023-05-02 10:41AM EDT | 165.00 | 56.45 | 51.90 | 53.20 | 0.00 | - | 3 | 3 | 28.75% |
© 2023 Yahoo. All rights reserved.