Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2023-01-27 2:23PM EST | 50.00 | 94.30 | 91.00 | 96.00 | +1.40 | +1.51% | 2 | 63 | 56.74% |
| VLO250117C00055000 | 2022-12-20 9:30AM EST | 55.00 | 66.48 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VLO250117C00060000 | 2022-12-13 2:58PM EST | 60.00 | 63.60 | 75.40 | 79.00 | 0.00 | - | 2 | 20 | 0.00% |
| VLO250117C00065000 | 2022-12-06 3:29PM EST | 65.00 | 57.77 | 64.05 | 66.75 | 0.00 | - | 2 | 40 | 0.00% |
| VLO250117C00070000 | 2023-01-26 12:51PM EST | 70.00 | 78.37 | 73.40 | 77.50 | 0.00 | - | 7 | 37 | 46.20% |
| VLO250117C00075000 | 2023-01-27 3:46PM EST | 75.00 | 72.10 | 69.45 | 73.50 | +15.15 | +26.60% | 1 | 4 | 45.68% |
| VLO250117C00080000 | 2023-01-20 2:40PM EST | 80.00 | 66.64 | 65.65 | 69.45 | 0.00 | - | 23 | 56 | 44.71% |
| VLO250117C00085000 | 2022-12-06 3:53PM EST | 85.00 | 45.60 | 49.80 | 53.10 | 0.00 | - | 1 | 2 | 0.00% |
| VLO250117C00090000 | 2023-01-09 9:56AM EST | 90.00 | 51.00 | 59.30 | 61.25 | 0.00 | - | 1 | 64 | 42.01% |
| VLO250117C00095000 | 2023-01-09 10:07AM EST | 95.00 | 48.40 | 55.45 | 58.00 | 0.00 | - | 1 | 10 | 42.24% |
| VLO250117C00100000 | 2023-01-24 3:50PM EST | 100.00 | 54.46 | 51.65 | 54.85 | 0.00 | - | 1 | 457 | 42.30% |
| VLO250117C00105000 | 2023-01-27 10:29AM EST | 105.00 | 54.35 | 48.20 | 51.85 | +3.80 | +7.52% | 1 | 33 | 42.35% |
| VLO250117C00110000 | 2023-01-12 11:57AM EST | 110.00 | 44.00 | 46.05 | 48.75 | 0.00 | - | 10 | 89 | 41.97% |
| VLO250117C00115000 | 2023-01-27 11:32AM EST | 115.00 | 47.09 | 42.10 | 45.45 | +14.34 | +43.79% | 2 | 47 | 41.07% |
| VLO250117C00120000 | 2023-01-27 3:10PM EST | 120.00 | 41.60 | 40.05 | 42.50 | -3.57 | -7.90% | 5 | 271 | 40.57% |
| VLO250117C00125000 | 2023-01-27 2:18PM EST | 125.00 | 39.28 | 37.30 | 39.15 | +0.20 | +0.51% | 1 | 66 | 39.32% |
| VLO250117C00130000 | 2023-01-27 9:46AM EST | 130.00 | 40.50 | 34.10 | 37.50 | +3.20 | +8.58% | 1 | 13 | 40.32% |
| VLO250117C00135000 | 2023-01-27 10:46AM EST | 135.00 | 36.43 | 31.45 | 35.00 | +2.02 | +5.87% | 10 | 83 | 39.93% |
| VLO250117C00140000 | 2023-01-27 9:57AM EST | 140.00 | 36.45 | 29.15 | 33.00 | +0.85 | +2.39% | 6 | 117 | 40.05% |
| VLO250117C00145000 | 2023-01-27 1:36PM EST | 145.00 | 29.94 | 27.65 | 30.00 | +0.94 | +3.24% | 11 | 16 | 38.71% |
| VLO250117C00150000 | 2023-01-27 10:22AM EST | 150.00 | 30.56 | 25.65 | 27.60 | +0.26 | +0.86% | 5 | 160 | 38.03% |
| VLO250117C00155000 | 2023-01-26 2:25PM EST | 155.00 | 28.32 | 22.85 | 25.50 | 0.00 | - | 5 | 85 | 37.59% |
| VLO250117C00160000 | 2023-01-27 3:33PM EST | 160.00 | 22.70 | 21.75 | 23.60 | -3.82 | -14.40% | 5 | 54 | 37.27% |
| VLO250117C00165000 | 2023-01-27 10:03AM EST | 165.00 | 24.79 | 19.35 | 22.00 | +0.32 | +1.31% | 8 | 76 | 37.19% |
| VLO250117C00170000 | 2023-01-27 3:59PM EST | 170.00 | 19.45 | 17.70 | 19.60 | -4.05 | -17.23% | 30 | 77 | 35.99% |
| VLO250117C00175000 | 2022-12-27 12:24PM EST | 175.00 | 14.85 | 21.00 | 23.25 | 0.00 | - | 4 | 18 | 42.23% |
| VLO250117C00180000 | 2023-01-26 9:31AM EST | 180.00 | 20.00 | 15.60 | 17.40 | 0.00 | - | 1 | 23 | 36.48% |
| VLO250117C00190000 | 2023-01-26 3:46PM EST | 190.00 | 17.20 | 13.25 | 15.85 | 0.00 | - | 11 | 19 | 37.39% |
| VLO250117C00200000 | 2022-12-30 10:56AM EST | 200.00 | 10.67 | 11.55 | 13.85 | 0.00 | - | 1 | 11 | 37.36% |
| VLO250117C00210000 | 2023-01-27 12:53PM EST | 210.00 | 11.10 | 9.70 | 11.90 | -0.15 | -1.33% | 9 | 18 | 37.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2023-01-27 3:21PM EST | 50.00 | 1.50 | 1.17 | 1.70 | -0.14 | -8.54% | 1 | 40 | 50.21% |
| VLO250117P00055000 | 2023-01-25 12:08PM EST | 55.00 | 2.20 | 1.47 | 2.34 | 0.00 | - | 5 | 11 | 49.82% |
| VLO250117P00060000 | 2023-01-25 11:59AM EST | 60.00 | 2.74 | 1.87 | 3.15 | 0.00 | - | 5 | 21 | 49.65% |
| VLO250117P00065000 | 2023-01-24 2:04PM EST | 65.00 | 2.99 | 2.50 | 3.70 | 0.00 | - | 3 | 15 | 47.93% |
| VLO250117P00070000 | 2023-01-25 11:57AM EST | 70.00 | 3.95 | 2.97 | 3.95 | 0.00 | - | 1 | 19 | 45.06% |
| VLO250117P00075000 | 2023-01-27 9:54AM EST | 75.00 | 4.00 | 3.45 | 4.50 | +0.02 | +0.50% | 1 | 21 | 43.28% |
| VLO250117P00080000 | 2023-01-25 1:20PM EST | 80.00 | 5.40 | 4.25 | 5.75 | 0.00 | - | 1 | 43 | 43.42% |
| VLO250117P00085000 | 2022-11-22 1:22PM EST | 85.00 | 9.00 | 10.60 | 12.35 | 0.00 | - | - | 2 | 53.47% |
| VLO250117P00090000 | 2023-01-27 2:53PM EST | 90.00 | 6.80 | 6.00 | 8.10 | -0.70 | -9.33% | 10 | 160 | 42.19% |
| VLO250117P00095000 | 2023-01-26 3:27PM EST | 95.00 | 7.55 | 7.10 | 9.20 | 0.00 | - | 7 | 56 | 41.07% |
| VLO250117P00100000 | 2023-01-26 3:24PM EST | 100.00 | 8.94 | 8.30 | 10.00 | 0.00 | - | 4 | 51 | 39.24% |
| VLO250117P00105000 | 2023-01-27 11:25AM EST | 105.00 | 10.40 | 9.60 | 11.45 | +0.30 | +2.97% | 4 | 32 | 38.53% |
| VLO250117P00110000 | 2023-01-25 3:08PM EST | 110.00 | 11.55 | 11.05 | 13.15 | -1.75 | -13.16% | 1 | 72 | 38.05% |
| VLO250117P00115000 | 2023-01-27 1:26PM EST | 115.00 | 13.90 | 12.70 | 14.65 | +1.00 | +7.75% | 1 | 57 | 37.06% |
| VLO250117P00120000 | 2023-01-26 12:51PM EST | 120.00 | 15.72 | 14.45 | 16.40 | 0.00 | - | 8 | 56 | 36.30% |
| VLO250117P00125000 | 2023-01-20 12:31PM EST | 125.00 | 19.65 | 16.90 | 18.20 | 0.00 | - | 21 | 22 | 35.45% |
| VLO250117P00130000 | 2023-01-27 1:28PM EST | 130.00 | 19.40 | 18.65 | 21.55 | +0.78 | +4.19% | 1 | 23 | 36.57% |
| VLO250117P00135000 | 2023-01-20 12:31PM EST | 135.00 | 23.85 | 20.45 | 22.55 | 0.00 | - | 9 | 23 | 34.30% |
| VLO250117P00140000 | 2023-01-26 3:52PM EST | 140.00 | 22.30 | 22.70 | 24.70 | 0.00 | - | 1 | 8 | 33.44% |
| VLO250117P00145000 | 2023-01-20 12:37PM EST | 145.00 | 29.10 | 25.15 | 27.25 | 0.00 | - | 19 | 19 | 32.94% |
| VLO250117P00150000 | 2023-01-26 2:51PM EST | 150.00 | 27.55 | 27.70 | 29.30 | 0.00 | - | 4 | 5 | 31.65% |
| VLO250117P00160000 | 2023-01-23 2:07PM EST | 160.00 | 35.20 | 33.25 | 34.95 | 0.00 | - | 10 | 15 | 30.53% |
| VLO250117P00165000 | 2022-10-26 2:30PM EST | 165.00 | 52.90 | 44.15 | 46.70 | 0.00 | - | - | 0 | 40.86% |
| VLO250117P00175000 | 2022-10-19 11:05AM EST | 175.00 | 63.55 | 52.00 | 54.60 | 0.00 | - | - | 2 | 41.73% |
| VLO250117P00210000 | 2023-01-24 9:30AM EST | 210.00 | 64.35 | 68.95 | 72.05 | 0.00 | - | 1 | 13 | 26.96% |
© 2023 Yahoo. All rights reserved.
