Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
27 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.20 | 0.00 | - | - | 1 |
| 35.19 | 0.00 | - | - | 0 | 75.00 | - | - | - | - | - |
| 41.41 | 0.00 | - | 3 | 0 | 80.00 | 0.12 | 0.00 | - | 1 | 18 |
| 36.09 | 0.00 | - | 10 | 0 | 85.00 | 0.18 | 0.00 | - | 4 | 10 |
| 28.00 | 0.00 | - | 1 | 1 | 90.00 | 0.06 | 0.00 | - | 13 | 1,143 |
| - | - | - | - | - | 91.00 | 1.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 92.00 | 0.45 | 0.00 | - | 1 | 14 |
| 16.25 | 0.00 | - | - | 0 | 93.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | 9 | 0 | 94.00 | 3.00 | 0.00 | - | - | 1 |
| 24.99 | 0.00 | - | 1 | 0 | 95.00 | 0.11 | 0.00 | - | 2 | 891 |
| 9.68 | 0.00 | - | - | 0 | 96.00 | 0.06 | 0.00 | - | 40 | 45 |
| 22.92 | 0.00 | - | 1 | 0 | 97.00 | 0.05 | 0.00 | - | 10 | 18 |
| 17.10 | 0.00 | - | 3 | 0 | 98.00 | 0.13 | 0.00 | - | 1 | 11 |
| 20.67 | 0.00 | - | 3 | 0 | 99.00 | 0.07 | 0.00 | - | 1 | 132 |
| 28.50 | 0.00 | - | 15 | 26 | 100.00 | 0.28 | 0.00 | - | 2 | 824 |
| 19.70 | 0.00 | - | 2 | 0 | 101.00 | 0.14 | 0.00 | - | 40 | 61 |
| 6.00 | 0.00 | - | 1 | 1 | 102.00 | 0.15 | 0.00 | - | 1 | 8 |
| 18.25 | 0.00 | - | 6 | 17 | 103.00 | 0.10 | -0.05 | -33.33% | 10 | 80 |
| 18.55 | 0.00 | - | 5 | 58 | 104.00 | 0.21 | -0.35 | -62.50% | 4 | 33 |
| 17.26 | -5.24 | -23.29% | 1 | 113 | 105.00 | 0.19 | +0.02 | +11.76% | 21 | 61 |
| 15.60 | -0.35 | -2.19% | 1 | 13 | 106.00 | 0.35 | 0.00 | - | 1 | 7 |
| 16.30 | 0.00 | - | 8 | 69 | 107.00 | 4.98 | 0.00 | - | - | 1 |
| 14.41 | -0.55 | -3.68% | 1 | 12 | 108.00 | 0.29 | -0.05 | -14.71% | 7 | 7 |
| 12.03 | -7.56 | -38.59% | 3 | 41 | 109.00 | 0.46 | -0.29 | -38.67% | 6 | 134 |
| 12.87 | +0.72 | +5.93% | 11 | 25 | 110.00 | 0.34 | -0.12 | -26.09% | 27 | 1,033 |
| 15.00 | +2.40 | +19.05% | 5 | 24 | 111.00 | 0.44 | -0.51 | -53.68% | 1 | 15 |
| 9.39 | -8.26 | -46.80% | 3 | 6 | 112.00 | 0.80 | +0.06 | +8.11% | 21 | 25 |
| 13.30 | 0.00 | - | 11 | 19 | 113.00 | 0.57 | -0.16 | -21.92% | 12 | 30 |
| 15.00 | 0.00 | - | 2 | 14 | 114.00 | 0.66 | +0.13 | +24.53% | 5 | 50 |
| 8.55 | +1.25 | +17.12% | 41 | 161 | 115.00 | 0.80 | 0.00 | - | 68 | 618 |
| 6.00 | -6.89 | -53.45% | 19 | 22 | 116.00 | 1.45 | -0.34 | -18.99% | 16 | 25 |
| 7.82 | 0.00 | - | 1 | 5 | 117.00 | 1.16 | -0.56 | -32.56% | 24 | 52 |
| 5.29 | -2.71 | -33.88% | 12 | 24 | 118.00 | 2.29 | +1.03 | +81.75% | 6 | 41 |
| 4.65 | -0.40 | -7.92% | 1 | 22 | 119.00 | 1.72 | -0.98 | -36.30% | 9 | 34 |
| 4.95 | -1.55 | -23.85% | 18 | 83 | 120.00 | 1.96 | +0.06 | +3.16% | 36 | 961 |
| 4.30 | -1.50 | -25.86% | 2 | 53 | 121.00 | 3.30 | +0.83 | +33.60% | 13 | 20 |
| 3.75 | -0.96 | -20.38% | 107 | 35 | 122.00 | 3.05 | +0.59 | +23.98% | 19 | 44 |
| 3.30 | -1.07 | -24.49% | 105 | 30 | 123.00 | 4.22 | +1.40 | +49.65% | 7 | 34 |
| 2.25 | -1.86 | -45.26% | 128 | 63 | 124.00 | 3.75 | +0.53 | +16.46% | 73 | 15 |
| 2.23 | -1.32 | -37.18% | 218 | 198 | 125.00 | 4.78 | +0.97 | +25.46% | 10 | 202 |
| 1.85 | -1.81 | -49.45% | 137 | 170 | 126.00 | 6.51 | 0.00 | - | 3 | 17 |
| 1.45 | -1.15 | -44.23% | 224 | 151 | 127.00 | 6.15 | -1.40 | -18.54% | 2 | 287 |
| 1.05 | -1.40 | -57.14% | 118 | 77 | 128.00 | 6.65 | 0.00 | - | 7 | 9 |
| 0.95 | -1.45 | -60.42% | 48 | 244 | 129.00 | 8.33 | +1.53 | +22.50% | 1 | 200 |
| 0.86 | -0.78 | -47.56% | 545 | 536 | 130.00 | 8.55 | +3.77 | +78.87% | 2 | 33 |
| 0.70 | -1.10 | -61.11% | 9 | 20 | 131.00 | - | - | - | - | - |
| 0.54 | -0.46 | -46.00% | 36 | 37 | 132.00 | - | - | - | - | - |
| 0.28 | -0.51 | -64.56% | 4 | 30 | 134.00 | - | - | - | - | - |
| 0.23 | -0.18 | -43.90% | 22 | 114 | 135.00 | 10.00 | -5.10 | -33.77% | 3 | 5 |
| 0.49 | 0.00 | - | 6 | 24 | 137.00 | - | - | - | - | - |
| 0.09 | -0.19 | -67.86% | 14 | 369 | 140.00 | 22.00 | 0.00 | - | 10 | 40 |
| 0.48 | 0.00 | - | 2 | 19 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 155.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
