Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220121C00017500 | 2021-12-20 10:36AM EST | 17.50 | 49.53 | 66.85 | 68.85 | 0.00 | - | 3 | 3 | 628.13% |
| VLO220121C00020000 | 2021-12-20 10:36AM EST | 20.00 | 47.05 | 64.25 | 67.00 | 0.00 | - | 3 | 3 | 682.03% |
| VLO220121C00022500 | 2021-11-16 3:58PM EST | 22.50 | 55.50 | 46.00 | 46.90 | 0.00 | - | 29 | 3 | 0.00% |
| VLO220121C00025000 | 2021-11-16 11:29AM EST | 25.00 | 52.81 | 44.30 | 45.15 | 0.00 | - | 3 | 0 | 0.00% |
| VLO220121C00030000 | 2022-01-11 3:09PM EST | 30.00 | 53.80 | 54.40 | 56.35 | 0.00 | - | 4 | 104 | 431.25% |
| VLO220121C00035000 | 2022-01-14 3:56PM EST | 35.00 | 50.20 | 49.75 | 51.40 | +0.70 | +1.41% | 7 | 36 | 421.88% |
| VLO220121C00040000 | 2022-01-14 3:59PM EST | 40.00 | 45.25 | 44.65 | 46.20 | +4.50 | +11.04% | 20 | 102 | 333.59% |
| VLO220121C00045000 | 2022-01-05 2:10PM EST | 45.00 | 33.95 | 38.85 | 42.00 | 0.00 | - | 1 | 34 | 286.72% |
| VLO220121C00050000 | 2022-01-11 1:40PM EST | 50.00 | 33.75 | 34.80 | 36.60 | 0.00 | - | 1 | 167 | 284.57% |
| VLO220121C00055000 | 2022-01-14 10:45AM EST | 55.00 | 28.80 | 29.90 | 30.75 | +0.05 | +0.17% | 2 | 140 | 186.72% |
| VLO220121C00059000 | 2022-01-05 11:33AM EST | 59.00 | 19.80 | 25.70 | 27.85 | 0.00 | - | 2 | 1 | 215.63% |
| VLO220121C00060000 | 2022-01-14 1:28PM EST | 60.00 | 24.20 | 25.05 | 25.50 | +0.40 | +1.68% | 61 | 1,189 | 142.19% |
| VLO220121C00061000 | 2021-12-20 9:41AM EST | 61.00 | 6.00 | 23.55 | 24.75 | 0.00 | - | - | 0 | 197.46% |
| VLO220121C00062000 | 2021-12-21 10:09AM EST | 62.00 | 9.70 | 21.65 | 24.95 | 0.00 | - | - | 1 | 136.33% |
| VLO220121C00064000 | 2021-12-20 9:54AM EST | 64.00 | 4.10 | 19.85 | 22.70 | 0.00 | - | - | 4 | 118.75% |
| VLO220121C00065000 | 2022-01-14 3:21PM EST | 65.00 | 20.00 | 20.10 | 20.40 | +1.60 | +8.70% | 39 | 980 | 107.03% |
| VLO220121C00066000 | 2022-01-11 2:09PM EST | 66.00 | 17.55 | 18.95 | 19.75 | 0.00 | - | 1 | 5 | 121.09% |
| VLO220121C00067000 | 2022-01-14 2:56PM EST | 67.00 | 17.84 | 16.55 | 20.05 | +9.41 | +111.63% | 2 | 21 | 107.03% |
| VLO220121C00068000 | 2021-12-21 2:06PM EST | 68.00 | 4.65 | 15.70 | 18.70 | 0.00 | - | - | 112 | 50.00% |
| VLO220121C00069000 | 2022-01-14 2:07PM EST | 69.00 | 16.10 | 15.35 | 17.35 | +4.05 | +33.61% | 1 | 121 | 103.13% |
| VLO220121C00070000 | 2022-01-14 3:49PM EST | 70.00 | 15.15 | 15.10 | 15.45 | +0.75 | +5.21% | 18 | 2,968 | 85.94% |
| VLO220121C00071000 | 2022-01-07 3:57PM EST | 71.00 | 10.07 | 12.75 | 15.50 | 0.00 | - | 1 | 201 | 161.23% |
| VLO220121C00072000 | 2022-01-14 3:04PM EST | 72.00 | 12.92 | 12.85 | 13.70 | +1.27 | +10.90% | 1 | 302 | 75.39% |
| VLO220121C00073000 | 2022-01-14 3:38PM EST | 73.00 | 12.08 | 10.80 | 13.35 | +0.07 | +0.58% | 1 | 336 | 138.04% |
| VLO220121C00074000 | 2022-01-14 10:36AM EST | 74.00 | 10.07 | 10.85 | 11.85 | -0.29 | -2.80% | 2 | 419 | 74.02% |
| VLO220121C00075000 | 2022-01-14 3:52PM EST | 75.00 | 10.25 | 9.95 | 10.60 | +1.45 | +16.48% | 23 | 6,242 | 59.77% |
| VLO220121C00076000 | 2022-01-14 3:38PM EST | 76.00 | 9.12 | 8.95 | 9.65 | +1.37 | +17.68% | 2 | 874 | 57.62% |
| VLO220121C00077000 | 2022-01-14 2:48PM EST | 77.00 | 7.92 | 8.00 | 9.00 | +0.38 | +5.04% | 2 | 22 | 67.29% |
| VLO220121C00078000 | 2022-01-14 1:33PM EST | 78.00 | 6.46 | 6.85 | 7.50 | +0.36 | +5.90% | 51 | 28 | 60.84% |
| VLO220121C00079000 | 2022-01-14 12:50PM EST | 79.00 | 5.23 | 6.00 | 6.80 | -0.12 | -2.24% | 2 | 96 | 68.07% |
| VLO220121C00080000 | 2022-01-14 3:47PM EST | 80.00 | 5.30 | 5.15 | 5.65 | +1.40 | +35.90% | 45 | 6,405 | 54.49% |
| VLO220121C00081000 | 2022-01-14 3:54PM EST | 81.00 | 4.48 | 4.40 | 4.65 | +0.78 | +21.08% | 61 | 424 | 47.27% |
| VLO220121C00082000 | 2022-01-14 2:06PM EST | 82.00 | 3.35 | 3.55 | 3.80 | +0.50 | +17.54% | 98 | 246 | 44.97% |
| VLO220121C00083000 | 2022-01-14 3:16PM EST | 83.00 | 2.62 | 2.77 | 2.99 | +0.84 | +47.19% | 11 | 206 | 42.38% |
| VLO220121C00084000 | 2022-01-14 3:14PM EST | 84.00 | 1.99 | 2.10 | 2.31 | +0.59 | +42.14% | 135 | 288 | 41.55% |
| VLO220121C00085000 | 2022-01-14 3:58PM EST | 85.00 | 1.65 | 1.58 | 1.72 | +0.75 | +83.33% | 443 | 4,909 | 40.72% |
| VLO220121C00086000 | 2022-01-14 3:58PM EST | 86.00 | 1.17 | 0.81 | 0.90 | +0.37 | +46.25% | 61 | 141 | 31.54% |
| VLO220121C00087000 | 2022-01-14 3:46PM EST | 87.00 | 0.78 | 0.21 | 0.76 | +0.22 | +39.29% | 8 | 29 | 37.06% |
| VLO220121C00088000 | 2022-01-14 3:45PM EST | 88.00 | 0.55 | 0.39 | 0.46 | +0.24 | +77.42% | 1 | 35 | 35.84% |
| VLO220121C00089000 | 2022-01-12 3:40PM EST | 89.00 | 0.37 | 0.26 | 0.32 | 0.00 | - | - | 34 | 37.40% |
| VLO220121C00090000 | 2022-01-14 3:24PM EST | 90.00 | 0.22 | 0.17 | 0.27 | +0.04 | +22.22% | 65 | 1,990 | 41.21% |
| VLO220121C00095000 | 2022-01-14 3:45PM EST | 95.00 | 0.08 | 0.01 | 0.11 | +0.03 | +60.00% | 16 | 1,309 | 55.27% |
| VLO220121C00100000 | 2022-01-14 3:39PM EST | 100.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 3 | 1,348 | 58.59% |
| VLO220121C00105000 | 2022-01-13 11:37AM EST | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 517 | 87.89% |
| VLO220121C00110000 | 2022-01-14 2:29PM EST | 110.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 702 | 87.50% |
| VLO220121C00115000 | 2022-01-07 9:57AM EST | 115.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 227 | 110.94% |
| VLO220121C00120000 | 2022-01-05 3:33PM EST | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 171 | 120.31% |
| VLO220121C00125000 | 2021-11-03 12:39PM EST | 125.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 21 | 77 | 130.47% |
| VLO220121C00130000 | 2021-12-08 9:38AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 559 | 50.00% |
| VLO220121C00135000 | 2021-10-28 2:03PM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 150.00% |
| VLO220121C00140000 | 2022-01-13 11:43AM EST | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 146.88% |
| VLO220121C00145000 | 2021-12-08 9:38AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 94 | 50.00% |
| VLO220121C00150000 | 2021-11-10 6:53AM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 354 | 179.69% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220121P00017500 | 2021-11-30 10:46AM EST | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 481.25% |
| VLO220121P00020000 | 2021-12-23 1:06PM EST | 20.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 290 | 532.81% |
| VLO220121P00022500 | 2021-11-30 10:47AM EST | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 425.00% |
| VLO220121P00025000 | 2022-01-04 2:15PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 854 | 425.00% |
| VLO220121P00030000 | 2022-01-03 10:19AM EST | 30.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 985 | 385.94% |
| VLO220121P00035000 | 2021-12-13 10:10AM EST | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 2,179 | 329.69% |
| VLO220121P00040000 | 2021-12-30 11:52AM EST | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2,174 | 364.45% |
| VLO220121P00045000 | 2022-01-05 3:51PM EST | 45.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 10 | 1,040 | 256.25% |
| VLO220121P00050000 | 2022-01-04 10:48AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 2,245 | 170.31% |
| VLO220121P00055000 | 2022-01-14 2:49PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 301 | 2,093 | 128.13% |
| VLO220121P00059000 | 2022-01-14 11:33AM EST | 59.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 300 | 13 | 109.38% |
| VLO220121P00060000 | 2022-01-14 2:49PM EST | 60.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 326 | 4,567 | 115.63% |
| VLO220121P00061000 | 2021-12-27 9:30AM EST | 61.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 1 | 132 | 133.59% |
| VLO220121P00062000 | 2021-12-28 10:36AM EST | 62.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 31 | 137.50% |
| VLO220121P00063000 | 2022-01-10 2:53PM EST | 63.00 | 0.05 | 0.00 | 1.97 | 0.00 | - | 6 | 3 | 212.31% |
| VLO220121P00064000 | 2022-01-03 10:26AM EST | 64.00 | 0.09 | 0.00 | 2.01 | 0.00 | - | 1 | 18 | 205.08% |
| VLO220121P00065000 | 2022-01-14 3:40PM EST | 65.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 14 | 4,952 | 99.61% |
| VLO220121P00066000 | 2022-01-14 10:22AM EST | 66.00 | 0.28 | 0.00 | 0.13 | +0.18 | +180.00% | 1 | 94 | 105.47% |
| VLO220121P00067000 | 2022-01-10 12:52PM EST | 67.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 386 | 91.41% |
| VLO220121P00068000 | 2022-01-11 1:54PM EST | 68.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 89 | 86.72% |
| VLO220121P00069000 | 2022-01-13 3:21PM EST | 69.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 515 | 79.69% |
| VLO220121P00070000 | 2022-01-14 3:49PM EST | 70.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 78 | 4,590 | 75.00% |
| VLO220121P00071000 | 2022-01-12 10:27AM EST | 71.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 23 | 372 | 76.95% |
| VLO220121P00072000 | 2022-01-13 12:32PM EST | 72.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 143 | 383 | 68.36% |
| VLO220121P00073000 | 2022-01-14 2:05PM EST | 73.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 3 | 384 | 63.28% |
| VLO220121P00074000 | 2022-01-12 12:16PM EST | 74.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 4 | 145 | 59.77% |
| VLO220121P00075000 | 2022-01-14 3:37PM EST | 75.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 20 | 2,909 | 56.64% |
| VLO220121P00076000 | 2022-01-14 3:37PM EST | 76.00 | 0.08 | 0.05 | 0.07 | -0.08 | -50.00% | 28 | 97 | 52.34% |
| VLO220121P00077000 | 2022-01-14 3:11PM EST | 77.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 27 | 147 | 50.00% |
| VLO220121P00078000 | 2022-01-14 3:25PM EST | 78.00 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 8 | 140 | 47.66% |
| VLO220121P00079000 | 2022-01-14 3:23PM EST | 79.00 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 26 | 197 | 44.53% |
| VLO220121P00080000 | 2022-01-14 3:50PM EST | 80.00 | 0.20 | 0.17 | 0.21 | -0.35 | -63.64% | 17 | 1,575 | 42.97% |
| VLO220121P00081000 | 2022-01-14 2:24PM EST | 81.00 | 0.43 | 0.26 | 0.32 | -0.38 | -46.91% | 46 | 723 | 41.90% |
| VLO220121P00082000 | 2022-01-14 3:59PM EST | 82.00 | 0.44 | 0.41 | 0.44 | -0.53 | -54.64% | 669 | 478 | 39.45% |
| VLO220121P00083000 | 2022-01-14 2:39PM EST | 83.00 | 0.81 | 0.62 | 0.70 | -0.67 | -45.27% | 52 | 54 | 39.70% |
| VLO220121P00084000 | 2022-01-14 3:25PM EST | 84.00 | 1.02 | 0.93 | 1.02 | -1.05 | -50.72% | 69 | 223 | 39.16% |
| VLO220121P00085000 | 2022-01-14 3:21PM EST | 85.00 | 1.55 | 1.30 | 1.42 | -0.95 | -38.00% | 2 | 209 | 38.18% |
| VLO220121P00086000 | 2022-01-13 10:25AM EST | 86.00 | 2.80 | 3.10 | 4.30 | 0.00 | - | 1 | 8 | 82.23% |
| VLO220121P00088000 | 2022-01-13 11:47AM EST | 88.00 | 4.04 | 4.30 | 4.45 | +4.04 | - | 1 | 0 | 68.07% |
| VLO220121P00090000 | 2022-01-12 10:19AM EST | 90.00 | 5.75 | 4.90 | 5.75 | 0.00 | - | 4 | 102 | 51.66% |
| VLO220121P00095000 | 2022-01-12 1:54PM EST | 95.00 | 11.01 | 8.00 | 11.75 | 0.00 | - | 3 | 412 | 51.37% |
| VLO220121P00100000 | 2021-11-10 6:53AM EST | 100.00 | 22.00 | 28.95 | 29.55 | 0.00 | - | 44 | 59 | 494.14% |
| VLO220121P00105000 | 2021-11-10 6:53AM EST | 105.00 | 26.45 | 33.85 | 34.95 | 0.00 | - | 5 | 4 | 532.08% |
| VLO220121P00110000 | 2021-12-10 10:23AM EST | 110.00 | 40.00 | 28.55 | 29.15 | 0.00 | - | 1 | 0 | 283.89% |
| VLO220121P00115000 | 2021-11-10 6:53AM EST | 115.00 | 52.10 | 43.80 | 44.90 | 0.00 | - | 2 | 7 | 590.53% |
| VLO220121P00120000 | 2021-11-10 6:53AM EST | 120.00 | 40.88 | 48.65 | 50.05 | 0.00 | - | 1 | 3 | 617.04% |
| VLO220121P00125000 | 2021-11-22 12:10PM EST | 125.00 | 54.34 | 53.30 | 54.05 | 0.00 | - | 1 | 0 | 624.51% |
| VLO220121P00130000 | 2021-11-10 6:53AM EST | 130.00 | 51.35 | 58.85 | 59.80 | 0.00 | - | 4 | 2 | 664.11% |
| VLO220121P00135000 | 2021-11-10 6:53AM EST | 135.00 | 82.40 | 63.80 | 64.90 | 0.00 | - | 2 | 2 | 686.43% |
| VLO220121P00140000 | 2021-11-10 6:53AM EST | 140.00 | 89.30 | 68.90 | 69.45 | 0.00 | - | 5 | 1 | 702.39% |
| VLO220121P00145000 | 2021-11-10 6:53AM EST | 145.00 | 96.70 | 73.75 | 75.00 | 0.00 | - | 2 | 258 | 726.81% |
| VLO220121P00150000 | 2021-11-10 6:53AM EST | 150.00 | 107.25 | 78.80 | 80.15 | 0.00 | - | 5 | 13 | 747.75% |
© 2022 Yahoo. All rights reserved.
