VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2023-05-09 1:25PM EDT | 50.00 | 58.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00055000 | 2023-06-02 2:35PM EDT | 55.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VLO250117C00060000 | 2023-02-10 11:31AM EDT | 60.00 | 78.36 | 72.60 | 75.95 | 0.00 | - | 2 | 22 | 119.48% |
| VLO250117C00065000 | 2023-05-25 12:08PM EDT | 65.00 | 51.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VLO250117C00070000 | 2023-05-19 9:48AM EDT | 70.00 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117C00075000 | 2023-06-06 10:34AM EDT | 75.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00080000 | 2023-05-11 9:30AM EDT | 80.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00090000 | 2023-06-05 3:56PM EDT | 90.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00095000 | 2023-06-05 3:56PM EDT | 95.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250117C00100000 | 2023-06-01 9:37AM EDT | 100.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO250117C00105000 | 2023-06-06 2:11PM EDT | 105.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VLO250117C00110000 | 2023-06-06 11:39AM EDT | 110.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VLO250117C00115000 | 2023-06-06 12:38PM EDT | 115.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| VLO250117C00120000 | 2023-06-05 2:57PM EDT | 120.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VLO250117C00125000 | 2023-06-06 3:52PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VLO250117C00130000 | 2023-06-05 11:36AM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VLO250117C00135000 | 2023-06-06 9:36AM EDT | 135.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VLO250117C00140000 | 2023-06-02 3:21PM EDT | 140.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250117C00145000 | 2023-06-06 11:32AM EDT | 145.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VLO250117C00150000 | 2023-06-02 12:29PM EDT | 150.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250117C00155000 | 2023-06-01 9:53AM EDT | 155.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VLO250117C00160000 | 2023-05-31 9:33AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO250117C00165000 | 2023-06-06 11:04AM EDT | 165.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117C00170000 | 2023-05-31 2:12PM EDT | 170.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250117C00175000 | 2023-04-27 3:59PM EDT | 175.00 | 6.30 | 5.55 | 6.35 | 0.00 | - | 10 | 27 | 39.39% |
| VLO250117C00180000 | 2023-05-10 3:06PM EDT | 180.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| VLO250117C00185000 | 2023-05-04 1:41PM EDT | 185.00 | 3.27 | 3.25 | 4.00 | 0.00 | - | 3 | 26 | 36.05% |
| VLO250117C00190000 | 2023-05-10 10:26AM EDT | 190.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117C00195000 | 2023-05-05 1:42PM EDT | 195.00 | 2.91 | 2.35 | 2.96 | 0.00 | - | 2 | 3 | 35.16% |
| VLO250117C00200000 | 2023-05-12 2:54PM EDT | 200.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117C00210000 | 2023-06-05 3:05PM EDT | 210.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2023-06-05 10:57AM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00055000 | 2023-04-28 11:29AM EDT | 55.00 | 2.63 | 2.42 | 2.84 | 0.00 | - | 4 | 9 | 47.18% |
| VLO250117P00060000 | 2023-05-31 3:47PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO250117P00065000 | 2023-06-02 12:55PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117P00070000 | 2023-06-02 12:55PM EDT | 70.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117P00075000 | 2023-04-25 2:14PM EDT | 75.00 | 5.98 | 6.05 | 6.55 | 0.00 | - | 2 | 17 | 41.50% |
| VLO250117P00080000 | 2023-05-15 3:42PM EDT | 80.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250117P00085000 | 2023-06-01 3:30PM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VLO250117P00090000 | 2023-06-05 10:45AM EDT | 90.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VLO250117P00095000 | 2023-05-30 10:40AM EDT | 95.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| VLO250117P00100000 | 2023-06-06 11:11AM EDT | 100.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250117P00105000 | 2023-06-01 10:56AM EDT | 105.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VLO250117P00110000 | 2023-06-06 12:49PM EDT | 110.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VLO250117P00115000 | 2023-05-31 10:34AM EDT | 115.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117P00120000 | 2023-06-06 10:42AM EDT | 120.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117P00125000 | 2023-05-31 1:15PM EDT | 125.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| VLO250117P00130000 | 2023-04-10 2:21PM EDT | 130.00 | 22.60 | 30.70 | 33.15 | 0.00 | - | 1 | 21 | 35.30% |
| VLO250117P00135000 | 2023-05-31 10:33AM EDT | 135.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO250117P00140000 | 2023-05-25 3:40PM EDT | 140.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117P00145000 | 2023-02-14 3:35PM EDT | 145.00 | 27.45 | 33.60 | 36.15 | 0.00 | - | 2 | 19 | 13.47% |
| VLO250117P00150000 | 2023-05-12 9:48AM EDT | 150.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VLO250117P00160000 | 2023-05-04 2:47PM EDT | 160.00 | 58.80 | 52.50 | 54.90 | 0.00 | - | 5 | 17 | 30.07% |
| VLO250117P00165000 | 2023-04-20 3:38PM EDT | 165.00 | 49.40 | 56.45 | 58.40 | 0.00 | - | 1 | 5 | 27.39% |
| VLO250117P00175000 | 2022-10-19 12:05PM EDT | 175.00 | 63.55 | 52.00 | 54.60 | 0.00 | - | - | 2 | 0.00% |
| VLO250117P00185000 | 2023-05-24 10:41AM EDT | 185.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO250117P00190000 | 2023-05-23 9:30AM EDT | 190.00 | 74.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO250117P00195000 | 2023-03-16 1:02PM EDT | 195.00 | 72.00 | 66.00 | 68.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00200000 | 2023-03-16 1:01PM EDT | 200.00 | 76.50 | 70.40 | 72.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.