Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220930C00085000 | 2022-09-15 1:33PM EDT | 85.00 | 20.84 | 14.90 | 16.95 | 0.00 | - | - | 119 | 90.63% |
| VLO220930C00090000 | 2022-09-23 10:13AM EDT | 90.00 | 11.40 | 10.65 | 12.10 | -6.60 | -36.67% | 20 | 36 | 84.03% |
| VLO220930C00095000 | 2022-09-23 3:04PM EDT | 95.00 | 6.90 | 6.60 | 7.15 | -7.20 | -51.06% | 20 | 120 | 67.72% |
| VLO220930C00099000 | 2022-09-23 1:06PM EDT | 99.00 | 4.55 | 3.90 | 4.35 | -2.67 | -36.98% | 23 | 6 | 64.31% |
| VLO220930C00100000 | 2022-09-23 2:31PM EDT | 100.00 | 3.50 | 3.35 | 3.75 | -5.11 | -59.35% | 35 | 23 | 63.53% |
| VLO220930C00101000 | 2022-09-23 3:43PM EDT | 101.00 | 3.14 | 2.94 | 3.20 | -4.24 | -57.45% | 40 | 31 | 63.67% |
| VLO220930C00102000 | 2022-09-23 3:03PM EDT | 102.00 | 2.55 | 2.36 | 2.91 | -3.25 | -56.03% | 46 | 7 | 63.72% |
| VLO220930C00103000 | 2022-09-23 12:52PM EDT | 103.00 | 2.28 | 1.97 | 2.44 | -3.97 | -63.52% | 17 | 13 | 62.99% |
| VLO220930C00104000 | 2022-09-23 3:41PM EDT | 104.00 | 1.70 | 1.61 | 1.80 | -4.55 | -72.80% | 109 | 26 | 59.77% |
| VLO220930C00105000 | 2022-09-23 3:34PM EDT | 105.00 | 1.40 | 1.31 | 1.62 | -4.09 | -74.50% | 66 | 40 | 60.99% |
| VLO220930C00106000 | 2022-09-23 3:48PM EDT | 106.00 | 1.26 | 1.04 | 1.35 | -2.24 | -64.00% | 40 | 8 | 60.69% |
| VLO220930C00107000 | 2022-09-23 3:42PM EDT | 107.00 | 1.03 | 0.75 | 1.09 | -2.82 | -73.25% | 71 | 42 | 59.23% |
| VLO220930C00108000 | 2022-09-23 3:08PM EDT | 108.00 | 0.90 | 0.67 | 0.86 | -1.98 | -68.75% | 37 | 133 | 59.96% |
| VLO220930C00109000 | 2022-09-23 2:17PM EDT | 109.00 | 0.60 | 0.52 | 0.69 | -1.80 | -75.00% | 40 | 186 | 59.72% |
| VLO220930C00110000 | 2022-09-23 3:53PM EDT | 110.00 | 0.45 | 0.42 | 0.56 | -1.83 | -80.26% | 1,100 | 382 | 60.11% |
| VLO220930C00111000 | 2022-09-23 1:38PM EDT | 111.00 | 0.36 | 0.32 | 0.43 | -1.63 | -81.91% | 7 | 111 | 59.67% |
| VLO220930C00112000 | 2022-09-23 3:50PM EDT | 112.00 | 0.30 | 0.25 | 0.37 | -1.22 | -80.26% | 39 | 226 | 60.55% |
| VLO220930C00113000 | 2022-09-23 11:57AM EDT | 113.00 | 0.24 | 0.20 | 0.30 | -1.07 | -81.68% | 35 | 278 | 61.04% |
| VLO220930C00114000 | 2022-09-23 3:18PM EDT | 114.00 | 0.17 | 0.15 | 0.24 | -0.91 | -84.26% | 38 | 265 | 61.13% |
| VLO220930C00115000 | 2022-09-23 11:52AM EDT | 115.00 | 0.14 | 0.08 | 0.35 | -0.77 | -84.62% | 9 | 194 | 65.72% |
| VLO220930C00116000 | 2022-09-23 3:01PM EDT | 116.00 | 0.11 | 0.06 | 0.35 | -0.53 | -82.81% | 176 | 127 | 68.36% |
| VLO220930C00117000 | 2022-09-23 10:01AM EDT | 117.00 | 0.17 | 0.04 | 0.35 | -0.35 | -67.31% | 2 | 253 | 70.80% |
| VLO220930C00118000 | 2022-09-23 9:54AM EDT | 118.00 | 0.34 | 0.03 | 0.35 | -0.02 | -5.56% | 1 | 49 | 73.54% |
| VLO220930C00119000 | 2022-09-21 3:12PM EDT | 119.00 | 0.25 | 0.02 | 0.59 | 0.00 | - | 3 | 33 | 84.38% |
| VLO220930C00120000 | 2022-09-23 1:48PM EDT | 120.00 | 0.04 | 0.02 | 0.15 | -0.18 | -81.82% | 12 | 385 | 69.14% |
| VLO220930C00121000 | 2022-09-22 11:34AM EDT | 121.00 | 0.18 | 0.01 | 0.51 | 0.00 | - | 5 | 57 | 87.79% |
| VLO220930C00122000 | 2022-09-23 10:43AM EDT | 122.00 | 0.05 | 0.01 | 0.40 | -0.10 | -66.67% | 1 | 66 | 86.72% |
| VLO220930C00123000 | 2022-09-22 1:00PM EDT | 123.00 | 0.01 | 0.01 | 0.09 | -0.13 | -92.86% | 2 | 187 | 71.48% |
| VLO220930C00124000 | 2022-09-23 2:59PM EDT | 124.00 | 0.02 | 0.00 | 0.40 | -0.14 | -87.50% | 4 | 24 | 91.99% |
| VLO220930C00125000 | 2022-09-23 12:53PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 200 | 80.86% |
| VLO220930C00126000 | 2022-09-19 9:35AM EDT | 126.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 77.34% |
| VLO220930C00127000 | 2022-09-23 3:05PM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 180 | 85.55% |
| VLO220930C00128000 | 2022-09-16 10:14AM EDT | 128.00 | 0.35 | 0.00 | 0.38 | 0.00 | - | 7 | 22 | 102.15% |
| VLO220930C00130000 | 2022-09-13 11:45AM EDT | 130.00 | 0.11 | 0.00 | 0.37 | -0.24 | -68.57% | 1 | 30 | 106.84% |
| VLO220930C00131000 | 2022-09-14 1:31PM EDT | 131.00 | 0.24 | 0.00 | 0.37 | 0.00 | - | 12 | 15 | 109.38% |
| VLO220930C00132000 | 2022-09-19 10:52AM EDT | 132.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 3 | 9 | 111.91% |
| VLO220930C00133000 | 2022-09-13 3:39PM EDT | 133.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 3 | 6 | 115.04% |
| VLO220930C00135000 | 2022-09-21 11:43AM EDT | 135.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 21 | 119.92% |
| VLO220930C00140000 | 2022-09-21 11:43AM EDT | 140.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 100.78% |
| VLO220930C00145000 | 2022-09-15 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 9 | 143.75% |
| VLO220930C00155000 | 2022-09-13 10:27AM EDT | 155.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 156.64% |
| VLO220930C00160000 | 2022-09-23 3:34PM EDT | 160.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 182 | 1,118 | 135.16% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220930P00065000 | 2022-09-22 3:14PM EDT | 65.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 655 | 1,575 | 134.38% |
| VLO220930P00070000 | 2022-09-22 12:07PM EDT | 70.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 20 | 35 | 152.73% |
| VLO220930P00075000 | 2022-09-20 12:51PM EDT | 75.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 4 | 91 | 111.33% |
| VLO220930P00080000 | 2022-09-19 11:22AM EDT | 80.00 | 0.15 | 0.04 | 0.69 | 0.00 | - | 6 | 34 | 116.60% |
| VLO220930P00085000 | 2022-09-23 2:39PM EDT | 85.00 | 0.25 | 0.21 | 0.32 | -0.21 | -45.65% | 4 | 20 | 84.86% |
| VLO220930P00090000 | 2022-09-23 10:47AM EDT | 90.00 | 0.52 | 0.52 | 0.67 | +0.38 | +271.43% | 176 | 51 | 76.27% |
| VLO220930P00095000 | 2022-09-23 3:59PM EDT | 95.00 | 1.42 | 1.29 | 1.48 | +1.18 | +491.67% | 1,463 | 95 | 69.73% |
| VLO220930P00099000 | 2022-09-23 2:44PM EDT | 99.00 | 2.80 | 2.44 | 2.87 | +1.67 | +147.79% | 45 | 23 | 66.28% |
| VLO220930P00100000 | 2022-09-23 3:41PM EDT | 100.00 | 3.07 | 2.88 | 3.15 | +2.42 | +372.31% | 79 | 177 | 64.21% |
| VLO220930P00101000 | 2022-09-23 3:37PM EDT | 101.00 | 3.49 | 3.35 | 3.65 | +2.71 | +347.44% | 81 | 10 | 63.67% |
| VLO220930P00102000 | 2022-09-23 3:59PM EDT | 102.00 | 4.04 | 3.85 | 4.25 | +3.03 | +300.00% | 12 | 93 | 63.43% |
| VLO220930P00103000 | 2022-09-23 3:42PM EDT | 103.00 | 4.55 | 4.30 | 4.85 | +3.40 | +295.65% | 63 | 67 | 61.77% |
| VLO220930P00104000 | 2022-09-23 3:49PM EDT | 104.00 | 5.22 | 5.00 | 5.50 | +3.94 | +307.81% | 29 | 206 | 62.16% |
| VLO220930P00105000 | 2022-09-23 3:49PM EDT | 105.00 | 5.70 | 5.65 | 6.20 | +3.95 | +225.71% | 57 | 253 | 61.65% |
| VLO220930P00106000 | 2022-09-23 3:54PM EDT | 106.00 | 6.54 | 6.40 | 6.95 | +4.49 | +219.02% | 36 | 180 | 61.87% |
| VLO220930P00107000 | 2022-09-23 9:35AM EDT | 107.00 | 5.80 | 7.05 | 7.75 | +3.27 | +129.25% | 4 | 299 | 60.55% |
| VLO220930P00108000 | 2022-09-23 2:18PM EDT | 108.00 | 8.25 | 7.35 | 8.60 | +5.41 | +190.49% | 14 | 59 | 53.27% |
| VLO220930P00109000 | 2022-09-22 3:23PM EDT | 109.00 | 3.22 | 8.25 | 9.40 | 0.00 | - | 5 | 29 | 52.34% |
| VLO220930P00110000 | 2022-09-22 3:47PM EDT | 110.00 | 3.60 | 9.05 | 10.80 | 0.00 | - | 22 | 317 | 60.30% |
| VLO220930P00111000 | 2022-09-23 11:11AM EDT | 111.00 | 11.00 | 10.15 | 11.70 | +6.80 | +161.90% | 1 | 196 | 64.45% |
| VLO220930P00112000 | 2022-09-23 2:49PM EDT | 112.00 | 11.90 | 11.00 | 12.35 | +6.60 | +124.53% | 1 | 32 | 57.23% |
| VLO220930P00113000 | 2022-09-22 11:10AM EDT | 113.00 | 6.50 | 11.35 | 13.85 | 0.00 | - | 3 | 152 | 56.15% |
| VLO220930P00114000 | 2022-09-22 10:32AM EDT | 114.00 | 7.03 | 12.60 | 14.85 | 0.00 | - | 2 | 36 | 66.99% |
| VLO220930P00115000 | 2022-09-22 10:28AM EDT | 115.00 | 14.85 | 13.35 | 15.70 | +6.98 | +88.69% | 1 | 43 | 56.25% |
| VLO220930P00116000 | 2022-09-23 12:48PM EDT | 116.00 | 15.55 | 14.30 | 16.80 | +7.86 | +102.21% | 3 | 17 | 61.72% |
| VLO220930P00117000 | 2022-09-15 9:34AM EDT | 117.00 | 11.90 | 15.40 | 17.60 | 0.00 | - | 1 | 17 | 58.98% |
| VLO220930P00118000 | 2022-09-02 12:05PM EDT | 118.00 | 7.84 | 16.40 | 18.45 | 0.00 | - | 1 | 24 | 111.18% |
| VLO220930P00119000 | 2022-09-09 10:21AM EDT | 119.00 | 8.10 | 17.30 | 19.95 | 0.00 | - | 5 | 15 | 76.95% |
| VLO220930P00120000 | 2022-09-20 9:44AM EDT | 120.00 | 14.00 | 18.30 | 20.55 | 0.00 | - | 1 | 45 | 122.36% |
| VLO220930P00121000 | 2022-09-02 3:08PM EDT | 121.00 | 10.67 | 19.50 | 21.60 | 0.00 | - | 10 | 18 | 76.17% |
| VLO220930P00122000 | 2022-09-14 1:47PM EDT | 122.00 | 12.10 | 20.25 | 22.55 | 0.00 | - | 1 | 12 | 129.88% |
| VLO220930P00123000 | 2022-08-18 1:13PM EDT | 123.00 | 8.75 | 18.10 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| VLO220930P00124000 | 2022-09-08 2:59PM EDT | 124.00 | 13.34 | 22.30 | 24.55 | 0.00 | - | 1 | 3 | 137.21% |
| VLO220930P00125000 | 2022-09-13 1:07PM EDT | 125.00 | 12.48 | 23.25 | 25.60 | 0.00 | - | 1 | 1 | 142.53% |
| VLO220930P00126000 | 2022-08-24 12:27PM EDT | 126.00 | 8.56 | 24.75 | 25.90 | 0.00 | - | 2 | 8 | 115.92% |
| VLO220930P00130000 | 2022-09-16 2:39PM EDT | 130.00 | 26.90 | 28.40 | 30.55 | 0.00 | - | 10 | 13 | 86.72% |
© 2022 Yahoo. All rights reserved.
