Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230120C00020000 | 2021-11-17 10:38AM EDT | 20.00 | 56.45 | 46.50 | 49.15 | 0.00 | - | 1 | 1 | 0.00% |
| VLO230120C00022500 | 2021-10-20 2:51PM EDT | 22.50 | 58.50 | 44.90 | 48.60 | 0.00 | - | 3 | 0 | 0.00% |
| VLO230120C00025000 | 2021-11-10 7:53AM EDT | 25.00 | 43.73 | 44.80 | 46.65 | 0.00 | - | 18 | 0 | 0.00% |
| VLO230120C00030000 | 2021-12-22 1:15PM EDT | 30.00 | 41.75 | 47.60 | 48.90 | 0.00 | - | 5 | 9 | 0.00% |
| VLO230120C00035000 | 2021-11-17 12:28PM EDT | 35.00 | 40.86 | 33.35 | 34.75 | 0.00 | - | 2 | 36 | 0.00% |
| VLO230120C00040000 | 2021-12-23 1:46PM EDT | 40.00 | 33.05 | 36.75 | 39.75 | 0.00 | - | 3 | 130 | 0.00% |
| VLO230120C00045000 | 2021-12-21 11:45AM EDT | 45.00 | 26.18 | 32.85 | 35.30 | 0.00 | - | 1 | 94 | 0.00% |
| VLO230120C00050000 | 2022-01-05 1:19PM EDT | 50.00 | 29.80 | 26.15 | 28.85 | +2.48 | +9.08% | 3 | 344 | 0.00% |
| VLO230120C00055000 | 2021-12-29 10:44AM EDT | 55.00 | 20.05 | 23.85 | 24.30 | 0.00 | - | 10 | 283 | 0.00% |
| VLO230120C00060000 | 2022-01-05 11:14AM EDT | 60.00 | 21.42 | 19.80 | 20.45 | +4.19 | +24.32% | 3 | 770 | 0.00% |
| VLO230120C00065000 | 2022-01-04 10:30AM EDT | 65.00 | 16.30 | 16.40 | 16.95 | 0.00 | - | 1 | 708 | 0.00% |
| VLO230120C00070000 | 2022-01-05 11:03AM EDT | 70.00 | 14.00 | 13.35 | 14.00 | -0.36 | -2.51% | 4 | 3,310 | 0.00% |
| VLO230120C00075000 | 2022-01-05 4:32PM EDT | 75.00 | 11.00 | 10.80 | 11.25 | -0.50 | -4.35% | 22 | 6,452 | 0.00% |
| VLO230120C00080000 | 2022-01-05 4:48PM EDT | 80.00 | 8.80 | 8.65 | 9.00 | -0.49 | -5.27% | 307 | 839 | 0.00% |
| VLO230120C00085000 | 2022-01-05 4:54PM EDT | 85.00 | 7.10 | 6.75 | 7.40 | -0.20 | -2.74% | 26 | 1,077 | 0.00% |
| VLO230120C00090000 | 2022-01-05 2:57PM EDT | 90.00 | 5.85 | 5.40 | 5.90 | 0.00 | - | 36 | 456 | 0.00% |
| VLO230120C00095000 | 2022-01-05 12:59PM EDT | 95.00 | 4.67 | 4.05 | 4.65 | +0.47 | +11.19% | 20 | 194 | 0.00% |
| VLO230120C00100000 | 2022-01-05 11:09AM EDT | 100.00 | 3.75 | 3.35 | 3.70 | +0.23 | +6.53% | 4 | 363 | 0.00% |
| VLO230120C00105000 | 2022-01-05 12:57PM EDT | 105.00 | 2.90 | 2.56 | 2.92 | +0.40 | +16.00% | 1 | 164 | 10.89% |
| VLO230120C00110000 | 2022-01-03 10:54AM EDT | 110.00 | 2.00 | 2.00 | 2.50 | 0.00 | - | 2 | 30 | 15.39% |
| VLO230120C00115000 | 2021-11-22 1:56PM EDT | 115.00 | 1.23 | 1.00 | 1.40 | 0.00 | - | 1 | 4 | 15.64% |
| VLO230120C00120000 | 2021-12-31 4:40PM EDT | 120.00 | 1.10 | 1.21 | 1.78 | 0.00 | - | 15 | 102 | 21.12% |
| VLO230120C00125000 | 2021-12-13 12:28PM EDT | 125.00 | 0.50 | 0.92 | 1.34 | 0.00 | - | 4 | 152 | 22.39% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230120P00020000 | 2021-11-10 7:53AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 451 | 113.38% |
| VLO230120P00022500 | 2021-11-10 7:53AM EDT | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 105.37% |
| VLO230120P00025000 | 2021-12-30 11:31AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1,510 | 98.24% |
| VLO230120P00030000 | 2021-11-10 7:53AM EDT | 30.00 | 0.75 | 0.30 | 0.95 | 0.00 | - | 4 | 68 | 94.43% |
| VLO230120P00035000 | 2021-12-14 3:27PM EDT | 35.00 | 1.02 | 0.25 | 0.94 | 0.00 | - | 15 | 414 | 82.67% |
| VLO230120P00040000 | 2022-01-04 11:52AM EDT | 40.00 | 0.90 | 0.78 | 1.38 | 0.00 | - | 11 | 1,063 | 82.96% |
| VLO230120P00045000 | 2022-01-05 3:23PM EDT | 45.00 | 1.45 | 1.42 | 1.78 | -0.43 | -22.87% | 26 | 357 | 81.15% |
| VLO230120P00050000 | 2022-01-05 2:16PM EDT | 50.00 | 2.20 | 2.12 | 2.45 | +0.03 | +1.38% | 34 | 5,366 | 79.74% |
| VLO230120P00055000 | 2022-01-05 4:24PM EDT | 55.00 | 3.40 | 3.25 | 3.50 | +0.26 | +8.28% | 51 | 4,667 | 80.36% |
| VLO230120P00060000 | 2022-01-05 2:03PM EDT | 60.00 | 4.35 | 4.60 | 4.85 | -0.20 | -4.40% | 54 | 5,045 | 80.99% |
| VLO230120P00065000 | 2022-01-05 4:51PM EDT | 65.00 | 6.37 | 6.25 | 6.50 | +0.33 | +5.46% | 6 | 2,085 | 81.87% |
| VLO230120P00070000 | 2022-01-05 12:30PM EDT | 70.00 | 8.40 | 8.35 | 8.80 | 0.00 | - | 4 | 1,230 | 84.16% |
| VLO230120P00075000 | 2022-01-04 2:16PM EDT | 75.00 | 10.75 | 10.85 | 11.10 | 0.00 | - | 8 | 1,088 | 85.93% |
| VLO230120P00080000 | 2021-12-28 3:38PM EDT | 80.00 | 15.70 | 13.45 | 14.50 | 0.00 | - | 4 | 914 | 89.06% |
| VLO230120P00085000 | 2021-12-20 3:33PM EDT | 85.00 | 23.97 | 16.75 | 17.25 | 0.00 | - | 10 | 457 | 91.17% |
| VLO230120P00090000 | 2021-11-10 7:53AM EDT | 90.00 | 33.65 | 26.05 | 26.45 | 0.00 | - | 15 | 20 | 115.93% |
| VLO230120P00095000 | 2021-11-10 7:53AM EDT | 95.00 | 34.78 | 30.15 | 31.10 | 0.00 | - | 3 | 136 | 120.67% |
| VLO230120P00100000 | 2021-11-16 3:05PM EDT | 100.00 | 29.00 | 35.50 | 36.40 | 0.00 | - | 1 | 55 | 128.23% |
| VLO230120P00105000 | 2021-10-21 11:01AM EDT | 105.00 | 31.05 | 40.40 | 41.05 | 0.00 | - | 2 | 12 | 133.15% |
| VLO230120P00110000 | 2021-12-10 11:24AM EDT | 110.00 | 43.50 | 35.90 | 37.55 | 0.00 | - | 10 | 120 | 107.21% |
| VLO230120P00115000 | 2022-01-05 4:28PM EDT | 115.00 | 41.70 | 41.20 | 43.80 | -1.70 | -3.92% | 1 | 178 | 114.94% |
| VLO230120P00120000 | 2021-11-10 7:53AM EDT | 120.00 | 50.45 | 51.20 | 53.60 | 0.00 | - | 4 | 35 | 136.19% |
| VLO230120P00125000 | 2021-11-22 11:33AM EDT | 125.00 | 57.50 | 55.75 | 58.95 | 0.00 | - | 1 | 15 | 140.27% |
© 2022 Yahoo. All rights reserved.
