VLO - Valero Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230609C00085000 | 2023-06-07 9:32AM EDT | 85.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO230609C00090000 | 2023-05-10 11:30AM EDT | 90.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO230609C00095000 | 2023-06-08 9:40AM EDT | 95.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO230609C00096000 | 2023-05-30 9:53AM EDT | 96.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO230609C00097000 | 2023-06-06 11:21AM EDT | 97.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VLO230609C00099000 | 2023-06-07 9:59AM EDT | 99.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO230609C00100000 | 2023-06-08 3:21PM EDT | 100.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| VLO230609C00101000 | 2023-06-08 1:35PM EDT | 101.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VLO230609C00102000 | 2023-06-07 11:03AM EDT | 102.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| VLO230609C00103000 | 2023-06-06 10:21AM EDT | 103.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| VLO230609C00104000 | 2023-06-08 12:45PM EDT | 104.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VLO230609C00105000 | 2023-06-08 3:23PM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| VLO230609C00106000 | 2023-06-08 3:16PM EDT | 106.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| VLO230609C00107000 | 2023-06-08 1:57PM EDT | 107.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| VLO230609C00108000 | 2023-06-08 1:35PM EDT | 108.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 238 | 0.00% |
| VLO230609C00109000 | 2023-06-08 12:21PM EDT | 109.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 345 | 0.00% |
| VLO230609C00110000 | 2023-06-08 3:16PM EDT | 110.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 31 | 706 | 0.00% |
| VLO230609C00111000 | 2023-06-08 3:59PM EDT | 111.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 343 | 0.00% |
| VLO230609C00112000 | 2023-06-08 3:56PM EDT | 112.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 421 | 634 | 0.00% |
| VLO230609C00113000 | 2023-06-08 3:59PM EDT | 113.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 275 | 437 | 3.13% |
| VLO230609C00114000 | 2023-06-08 3:59PM EDT | 114.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 228 | 604 | 6.25% |
| VLO230609C00115000 | 2023-06-08 3:59PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 314 | 1,098 | 12.50% |
| VLO230609C00116000 | 2023-06-08 3:55PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 87 | 346 | 12.50% |
| VLO230609C00117000 | 2023-06-08 2:17PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 153 | 25.00% |
| VLO230609C00118000 | 2023-06-08 1:35PM EDT | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| VLO230609C00119000 | 2023-06-07 2:04PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 165 | 220 | 25.00% |
| VLO230609C00120000 | 2023-06-08 3:47PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 25.00% |
| VLO230609C00121000 | 2023-06-08 12:49PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| VLO230609C00122000 | 2023-06-06 2:56PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| VLO230609C00123000 | 2023-06-06 9:45AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| VLO230609C00124000 | 2023-06-02 12:00PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VLO230609C00125000 | 2023-06-06 9:30AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| VLO230609C00126000 | 2023-05-30 3:30PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| VLO230609C00127000 | 2023-06-07 11:41AM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| VLO230609C00128000 | 2023-05-08 11:26AM EDT | 128.00 | 0.35 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 131.25% |
| VLO230609C00130000 | 2023-06-02 12:57PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 50.00% |
| VLO230609C00135000 | 2023-06-06 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VLO230609C00140000 | 2023-05-04 3:09PM EDT | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 201.56% |
| VLO230609C00160000 | 2023-04-28 9:45AM EDT | 160.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 262.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230609P00070000 | 2023-06-05 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 50.00% |
| VLO230609P00075000 | 2023-05-02 11:00AM EDT | 75.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 340.63% |
| VLO230609P00080000 | 2023-05-04 12:52PM EDT | 80.00 | 0.41 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 307.81% |
| VLO230609P00085000 | 2023-05-16 2:10PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 50.00% |
| VLO230609P00090000 | 2023-06-08 2:23PM EDT | 90.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 7 | 123 | 150.00% |
| VLO230609P00091000 | 2023-06-01 1:33PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| VLO230609P00092000 | 2023-06-08 9:46AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| VLO230609P00093000 | 2023-06-08 9:46AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 50.00% |
| VLO230609P00094000 | 2023-06-05 1:34PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 50.00% |
| VLO230609P00095000 | 2023-06-08 3:17PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 162 | 50.00% |
| VLO230609P00096000 | 2023-06-08 3:23PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 144 | 50.00% |
| VLO230609P00097000 | 2023-06-08 12:54PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 50.00% |
| VLO230609P00098000 | 2023-06-07 10:38AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 50.00% |
| VLO230609P00099000 | 2023-06-08 2:23PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 50.00% |
| VLO230609P00100000 | 2023-06-08 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 570 | 755 | 50.00% |
| VLO230609P00101000 | 2023-06-08 3:23PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 321 | 428 | 50.00% |
| VLO230609P00102000 | 2023-06-08 11:31AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 206 | 50.00% |
| VLO230609P00103000 | 2023-06-08 11:10AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 50.00% |
| VLO230609P00104000 | 2023-06-08 3:52PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 230 | 25.00% |
| VLO230609P00105000 | 2023-06-08 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 2,179 | 25.00% |
| VLO230609P00106000 | 2023-06-08 11:11AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 25.00% |
| VLO230609P00107000 | 2023-06-08 11:08AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 301 | 802 | 25.00% |
| VLO230609P00108000 | 2023-06-08 11:23AM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 322 | 25.00% |
| VLO230609P00109000 | 2023-06-08 3:52PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 90 | 203 | 12.50% |
| VLO230609P00110000 | 2023-06-08 3:56PM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 233 | 187 | 12.50% |
| VLO230609P00111000 | 2023-06-08 3:57PM EDT | 111.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 111 | 192 | 6.25% |
| VLO230609P00112000 | 2023-06-08 3:08PM EDT | 112.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 197 | 210 | 3.13% |
| VLO230609P00113000 | 2023-06-08 3:50PM EDT | 113.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 217 | 226 | 0.00% |
| VLO230609P00114000 | 2023-06-08 3:49PM EDT | 114.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 199 | 0.00% |
| VLO230609P00115000 | 2023-06-08 1:26PM EDT | 115.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 42 | 54 | 0.00% |
| VLO230609P00116000 | 2023-06-08 12:16PM EDT | 116.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 0.00% |
| VLO230609P00117000 | 2023-06-08 2:52PM EDT | 117.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| VLO230609P00118000 | 2023-05-31 2:25PM EDT | 118.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO230609P00119000 | 2023-06-07 9:32AM EDT | 119.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO230609P00120000 | 2023-06-07 11:08AM EDT | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO230609P00121000 | 2023-05-31 10:25AM EDT | 121.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO230609P00122000 | 2023-06-02 10:01AM EDT | 122.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230609P00123000 | 2023-05-31 10:13AM EDT | 123.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230609P00124000 | 2023-06-07 10:53AM EDT | 124.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO230609P00127000 | 2023-06-06 9:48AM EDT | 127.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO230609P00129000 | 2023-05-31 10:28AM EDT | 129.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.