Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230210C00100000 | 2023-02-03 11:50AM EST | 100.00 | 32.80 | 34.30 | 35.00 | 0.00 | - | 1 | 2 | 139.06% |
| VLO230210C00105000 | 2023-01-19 10:22AM EST | 105.00 | 30.42 | 29.30 | 30.15 | 0.00 | - | - | 1 | 128.52% |
| VLO230210C00114000 | 2023-01-06 11:16AM EST | 114.00 | 17.20 | 17.55 | 18.30 | 0.00 | - | 5 | 5 | 0.00% |
| VLO230210C00115000 | 2023-02-03 3:23PM EST | 115.00 | 18.00 | 19.35 | 20.10 | 0.00 | - | 2 | 2 | 87.70% |
| VLO230210C00116000 | 2023-01-26 3:18PM EST | 116.00 | 33.36 | 18.35 | 19.10 | 0.00 | - | 1 | 2 | 83.79% |
| VLO230210C00119000 | 2023-02-06 9:47AM EST | 119.00 | 10.50 | 15.40 | 16.10 | 0.00 | - | 2 | 13 | 73.54% |
| VLO230210C00120000 | 2023-01-27 9:35AM EST | 120.00 | 29.84 | 14.40 | 14.95 | 0.00 | - | 5 | 35 | 64.06% |
| VLO230210C00121000 | 2023-02-06 12:47PM EST | 121.00 | 7.95 | 13.40 | 13.85 | 0.00 | - | 27 | 16 | 56.06% |
| VLO230210C00122000 | 2023-02-06 1:20PM EST | 122.00 | 6.90 | 12.40 | 13.10 | 0.00 | - | 3 | 4 | 61.33% |
| VLO230210C00124000 | 2023-02-07 10:31AM EST | 124.00 | 6.85 | 10.40 | 11.20 | +1.80 | +35.64% | 2 | 21 | 55.76% |
| VLO230210C00125000 | 2023-02-07 11:54AM EST | 125.00 | 8.25 | 9.50 | 10.20 | +4.01 | +94.58% | 111 | 123 | 53.81% |
| VLO230210C00126000 | 2023-02-06 2:55PM EST | 126.00 | 3.92 | 8.50 | 9.10 | 0.00 | - | 20 | 15 | 58.45% |
| VLO230210C00127000 | 2023-02-07 11:47AM EST | 127.00 | 6.30 | 7.60 | 8.10 | +3.39 | +116.49% | 23 | 63 | 53.52% |
| VLO230210C00128000 | 2023-02-07 3:16PM EST | 128.00 | 6.85 | 6.70 | 7.15 | +4.39 | +178.46% | 51 | 69 | 50.00% |
| VLO230210C00129000 | 2023-02-07 12:17PM EST | 129.00 | 5.10 | 5.90 | 6.20 | +3.11 | +156.28% | 69 | 83 | 46.19% |
| VLO230210C00130000 | 2023-02-07 3:56PM EST | 130.00 | 5.20 | 5.00 | 5.35 | +3.72 | +251.35% | 153 | 236 | 44.48% |
| VLO230210C00131000 | 2023-02-07 3:59PM EST | 131.00 | 4.35 | 4.20 | 4.50 | +3.17 | +268.64% | 65 | 61 | 41.99% |
| VLO230210C00132000 | 2023-02-07 3:44PM EST | 132.00 | 4.05 | 3.50 | 3.75 | +3.10 | +326.32% | 144 | 524 | 40.82% |
| VLO230210C00133000 | 2023-02-07 3:57PM EST | 133.00 | 2.95 | 2.92 | 3.00 | +2.22 | +304.11% | 134 | 93 | 38.57% |
| VLO230210C00134000 | 2023-02-07 3:57PM EST | 134.00 | 2.32 | 2.25 | 2.42 | +1.78 | +329.63% | 104 | 249 | 38.33% |
| VLO230210C00135000 | 2023-02-07 3:53PM EST | 135.00 | 2.00 | 1.74 | 1.89 | +1.52 | +316.67% | 280 | 445 | 37.70% |
| VLO230210C00136000 | 2023-02-07 3:51PM EST | 136.00 | 1.68 | 1.33 | 1.52 | +1.39 | +479.31% | 146 | 262 | 38.60% |
| VLO230210C00137000 | 2023-02-07 3:53PM EST | 137.00 | 1.16 | 0.99 | 1.11 | +0.93 | +404.35% | 253 | 769 | 37.45% |
| VLO230210C00138000 | 2023-02-07 3:39PM EST | 138.00 | 0.85 | 0.71 | 0.82 | +0.69 | +431.25% | 58 | 120 | 37.28% |
| VLO230210C00139000 | 2023-02-07 3:41PM EST | 139.00 | 0.64 | 0.51 | 0.58 | +0.49 | +326.67% | 51 | 101 | 36.82% |
| VLO230210C00140000 | 2023-02-07 3:57PM EST | 140.00 | 0.38 | 0.35 | 0.41 | +0.29 | +322.22% | 248 | 260 | 36.77% |
| VLO230210C00141000 | 2023-02-07 3:33PM EST | 141.00 | 0.33 | 0.24 | 0.33 | +0.27 | +450.00% | 65 | 227 | 38.38% |
| VLO230210C00142000 | 2023-02-07 3:39PM EST | 142.00 | 0.23 | 0.18 | 0.25 | +0.18 | +360.00% | 7 | 114 | 39.26% |
| VLO230210C00143000 | 2023-02-07 1:58PM EST | 143.00 | 0.12 | 0.12 | 0.17 | +0.08 | +200.00% | 8 | 45 | 39.16% |
| VLO230210C00144000 | 2023-02-07 3:37PM EST | 144.00 | 0.10 | 0.04 | 0.15 | +0.06 | +150.00% | 6 | 143 | 41.41% |
| VLO230210C00145000 | 2023-02-07 3:49PM EST | 145.00 | 0.08 | 0.04 | 0.10 | +0.04 | +100.00% | 66 | 801 | 41.21% |
| VLO230210C00146000 | 2023-02-07 3:20PM EST | 146.00 | 0.08 | 0.04 | 0.13 | +0.06 | +300.00% | 13 | 219 | 46.48% |
| VLO230210C00147000 | 2023-02-07 3:41PM EST | 147.00 | 0.05 | 0.01 | 0.08 | +0.02 | +66.67% | 56 | 182 | 45.31% |
| VLO230210C00148000 | 2023-02-07 2:55PM EST | 148.00 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 2 | 115 | 51.76% |
| VLO230210C00149000 | 2023-02-07 3:14PM EST | 149.00 | 0.03 | 0.01 | 0.12 | +0.02 | +200.00% | 1 | 9 | 54.69% |
| VLO230210C00150000 | 2023-02-07 3:42PM EST | 150.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 42 | 601 | 48.44% |
| VLO230210C00152500 | 2023-02-06 9:55AM EST | 152.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 89 | 57.03% |
| VLO230210C00155000 | 2023-02-06 1:19PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 125 | 51.56% |
| VLO230210C00157500 | 2023-02-07 3:54PM EST | 157.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 23 | 58.59% |
| VLO230210C00160000 | 2023-02-03 9:30AM EST | 160.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 22 | 69.53% |
| VLO230210C00165000 | 2023-01-30 10:37AM EST | 165.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 70.31% |
| VLO230210C00170000 | 2023-01-31 9:42AM EST | 170.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 83.59% |
| VLO230210C00172500 | 2023-01-31 11:09AM EST | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 87.50% |
| VLO230210C00175000 | 2023-01-31 11:09AM EST | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 95.31% |
| VLO230210C00180000 | 2023-01-31 10:54AM EST | 180.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 24 | 128.91% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230210P00080000 | 2023-02-03 3:23PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 162.50% |
| VLO230210P00085000 | 2023-01-17 2:51PM EST | 85.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 16 | 16 | 192.97% |
| VLO230210P00090000 | 2023-01-03 1:11PM EST | 90.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 6 | 180.47% |
| VLO230210P00095000 | 2023-01-20 12:25PM EST | 95.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 150.39% |
| VLO230210P00100000 | 2023-01-27 9:30AM EST | 100.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 127.34% |
| VLO230210P00105000 | 2023-01-30 10:12AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 95.31% |
| VLO230210P00110000 | 2023-02-03 10:43AM EST | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 86.33% |
| VLO230210P00111000 | 2023-01-25 3:06PM EST | 111.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 87.89% |
| VLO230210P00112000 | 2023-02-02 3:50PM EST | 112.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 8 | 85.16% |
| VLO230210P00113000 | 2023-02-06 2:17PM EST | 113.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 80.86% |
| VLO230210P00114000 | 2023-02-06 11:15AM EST | 114.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 9 | 80.08% |
| VLO230210P00115000 | 2023-02-07 3:18PM EST | 115.00 | 0.02 | 0.00 | 0.14 | -0.06 | -75.00% | 5 | 25 | 73.05% |
| VLO230210P00117000 | 2023-02-07 9:40AM EST | 117.00 | 0.04 | 0.00 | 0.26 | -0.12 | -75.00% | 2 | 35 | 73.24% |
| VLO230210P00118000 | 2023-02-07 12:57PM EST | 118.00 | 0.07 | 0.00 | 0.18 | -0.10 | -58.82% | 47 | 59 | 65.23% |
| VLO230210P00119000 | 2023-02-07 9:47AM EST | 119.00 | 0.13 | 0.01 | 0.18 | -0.11 | -45.83% | 1 | 13 | 62.11% |
| VLO230210P00120000 | 2023-02-07 1:34PM EST | 120.00 | 0.08 | 0.02 | 0.10 | -0.27 | -77.14% | 21 | 119 | 54.30% |
| VLO230210P00121000 | 2023-02-07 3:46PM EST | 121.00 | 0.05 | 0.01 | 0.20 | -0.43 | -89.58% | 11 | 88 | 56.06% |
| VLO230210P00122000 | 2023-02-07 1:58PM EST | 122.00 | 0.13 | 0.04 | 0.14 | -0.36 | -73.47% | 113 | 167 | 50.98% |
| VLO230210P00123000 | 2023-02-07 3:44PM EST | 123.00 | 0.08 | 0.06 | 0.13 | -0.68 | -89.47% | 51 | 93 | 50.78% |
| VLO230210P00124000 | 2023-02-07 3:24PM EST | 124.00 | 0.10 | 0.07 | 0.12 | -0.84 | -89.36% | 54 | 107 | 46.29% |
| VLO230210P00125000 | 2023-02-07 3:25PM EST | 125.00 | 0.13 | 0.10 | 0.15 | -1.10 | -89.43% | 90 | 402 | 44.53% |
| VLO230210P00126000 | 2023-02-07 3:56PM EST | 126.00 | 0.15 | 0.12 | 0.19 | -1.55 | -91.18% | 18 | 48 | 42.97% |
| VLO230210P00127000 | 2023-02-07 3:46PM EST | 127.00 | 0.19 | 0.18 | 0.25 | -1.81 | -90.50% | 19 | 83 | 41.70% |
| VLO230210P00128000 | 2023-02-07 3:47PM EST | 128.00 | 0.30 | 0.25 | 0.34 | -2.17 | -87.85% | 60 | 150 | 40.82% |
| VLO230210P00129000 | 2023-02-07 2:46PM EST | 129.00 | 0.50 | 0.36 | 0.45 | -2.32 | -82.27% | 40 | 70 | 39.75% |
| VLO230210P00130000 | 2023-02-07 3:46PM EST | 130.00 | 0.47 | 0.51 | 0.62 | -3.18 | -87.12% | 203 | 192 | 39.31% |
| VLO230210P00131000 | 2023-02-07 3:44PM EST | 131.00 | 0.65 | 0.68 | 0.82 | -3.55 | -84.52% | 52 | 69 | 38.48% |
| VLO230210P00132000 | 2023-02-07 3:33PM EST | 132.00 | 0.93 | 0.96 | 1.07 | -3.92 | -80.82% | 250 | 1,287 | 37.60% |
| VLO230210P00133000 | 2023-02-07 3:57PM EST | 133.00 | 1.33 | 1.26 | 1.41 | -4.16 | -75.77% | 499 | 239 | 37.28% |
| VLO230210P00134000 | 2023-02-07 3:57PM EST | 134.00 | 1.71 | 1.66 | 1.80 | -5.53 | -76.38% | 128 | 318 | 36.57% |
| VLO230210P00135000 | 2023-02-07 3:52PM EST | 135.00 | 1.94 | 2.16 | 2.33 | -5.06 | -72.29% | 256 | 710 | 36.99% |
| VLO230210P00136000 | 2023-02-07 3:54PM EST | 136.00 | 2.56 | 2.70 | 2.86 | -5.41 | -67.88% | 89 | 398 | 36.04% |
| VLO230210P00137000 | 2023-02-07 3:57PM EST | 137.00 | 3.40 | 3.30 | 3.55 | -5.60 | -62.22% | 250 | 78 | 36.67% |
| VLO230210P00138000 | 2023-02-07 11:30AM EST | 138.00 | 6.00 | 4.05 | 4.30 | -4.19 | -41.12% | 1 | 84 | 37.28% |
| VLO230210P00139000 | 2023-02-07 12:10PM EST | 139.00 | 6.35 | 4.75 | 5.15 | -4.69 | -42.48% | 1 | 100 | 39.06% |
| VLO230210P00140000 | 2023-02-07 3:09PM EST | 140.00 | 6.10 | 5.60 | 5.95 | -6.17 | -50.29% | 9 | 196 | 38.53% |
| VLO230210P00141000 | 2023-02-07 9:38AM EST | 141.00 | 11.55 | 6.40 | 6.95 | -1.61 | -12.23% | 2 | 27 | 42.87% |
| VLO230210P00142000 | 2023-02-07 11:28AM EST | 142.00 | 9.65 | 7.40 | 7.80 | +1.81 | +23.09% | 13 | 37 | 41.99% |
| VLO230210P00143000 | 2023-02-07 3:05PM EST | 143.00 | 9.05 | 8.30 | 8.85 | -3.45 | -27.60% | 1 | 22 | 47.75% |
| VLO230210P00144000 | 2023-02-07 2:53PM EST | 144.00 | 9.95 | 9.30 | 9.75 | -7.40 | -42.65% | 7 | 108 | 47.46% |
| VLO230210P00145000 | 2023-02-07 3:00PM EST | 145.00 | 10.65 | 10.30 | 10.75 | -7.57 | -41.55% | 3 | 92 | 50.98% |
| VLO230210P00146000 | 2023-02-07 9:43AM EST | 146.00 | 16.25 | 11.15 | 11.70 | +6.20 | +61.69% | 70 | 92 | 51.95% |
| VLO230210P00147000 | 2023-02-02 9:58AM EST | 147.00 | 15.43 | 12.15 | 12.75 | 0.00 | - | 1 | 13 | 57.81% |
| VLO230210P00148000 | 2023-02-03 3:21PM EST | 148.00 | 15.22 | 13.20 | 13.75 | 0.00 | - | 100 | 23 | 61.13% |
| VLO230210P00149000 | 2023-02-06 9:53AM EST | 149.00 | 20.05 | 14.30 | 14.75 | 0.00 | - | 6 | 2 | 64.45% |
| VLO230210P00150000 | 2023-02-03 3:50PM EST | 150.00 | 18.25 | 15.15 | 15.75 | 0.00 | - | 10 | 10 | 67.68% |
| VLO230210P00152500 | 2023-02-06 12:50PM EST | 152.50 | 24.25 | 17.65 | 18.25 | 0.00 | - | 5 | 18 | 75.49% |
| VLO230210P00155000 | 2023-02-01 1:16PM EST | 155.00 | 19.55 | 20.25 | 20.80 | 0.00 | - | 20 | 36 | 61.33% |
| VLO230210P00157500 | 2023-02-01 9:53AM EST | 157.50 | 17.23 | 22.70 | 23.15 | 0.00 | - | 256 | 256 | 82.62% |
| VLO230210P00160000 | 2023-01-27 3:45PM EST | 160.00 | 16.55 | 25.15 | 25.75 | 0.00 | - | 135 | 0 | 97.27% |
| VLO230210P00162500 | 2023-01-27 9:53AM EST | 162.50 | 14.50 | 27.70 | 28.25 | 0.00 | - | 2 | 0 | 104.10% |
| VLO230210P00165000 | 2023-01-27 10:06AM EST | 165.00 | 15.35 | 30.10 | 30.75 | 0.00 | - | 11 | 0 | 110.74% |
© 2023 Yahoo. All rights reserved.
