VLO - Valero Energy Corporation
NYSE - Nasdaq Real-time 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 | 2023-05-10 11:30AM EDT | 85.00 | 26.80 | 23.95 | 24.70 | 0.00 | - | - | 0 | 82.81% |
| VLO230609C00090000 | 2023-05-10 11:30AM EDT | 90.00 | 21.95 | 18.95 | 19.75 | 0.00 | - | - | 0 | 69.92% |
| VLO230609C00095000 | 2023-05-04 1:06PM EDT | 95.00 | 12.25 | 13.95 | 14.75 | 0.00 | - | 2 | 0 | 52.93% |
| VLO230609C00097000 | 2023-06-01 10:02AM EDT | 97.00 | 10.00 | 12.10 | 12.75 | 0.00 | - | 3 | 3 | 52.25% |
| VLO230609C00100000 | 2023-06-02 10:01AM EDT | 100.00 | 8.65 | 9.35 | 10.10 | +0.55 | +6.79% | 1 | 37 | 54.10% |
| VLO230609C00101000 | 2023-05-19 11:12AM EDT | 101.00 | 11.22 | 8.45 | 8.95 | 0.00 | - | 2 | 2 | 56.59% |
| VLO230609C00102000 | 2023-06-02 2:31PM EDT | 102.00 | 7.70 | 7.55 | 8.00 | +0.95 | +14.07% | 2 | 27 | 53.13% |
| VLO230609C00103000 | 2023-05-16 9:30AM EDT | 103.00 | 10.77 | 6.65 | 7.00 | 0.00 | - | 10 | 14 | 48.19% |
| VLO230609C00104000 | 2023-06-02 12:26PM EDT | 104.00 | 5.75 | 5.75 | 6.20 | +1.70 | +41.98% | 1 | 10 | 47.80% |
| VLO230609C00105000 | 2023-06-02 10:20AM EDT | 105.00 | 5.30 | 5.00 | 5.25 | +2.27 | +74.92% | 3 | 51 | 43.43% |
| VLO230609C00106000 | 2023-06-02 3:22PM EDT | 106.00 | 4.55 | 4.25 | 4.45 | +2.11 | +86.48% | 47 | 134 | 41.70% |
| VLO230609C00107000 | 2023-06-02 3:29PM EDT | 107.00 | 3.80 | 3.55 | 3.70 | +1.82 | +91.92% | 237 | 260 | 40.11% |
| VLO230609C00108000 | 2023-06-02 3:47PM EDT | 108.00 | 2.83 | 2.95 | 3.05 | +1.33 | +88.67% | 67 | 213 | 39.33% |
| VLO230609C00109000 | 2023-06-02 3:57PM EDT | 109.00 | 2.29 | 2.37 | 2.47 | +1.09 | +90.83% | 118 | 129 | 38.67% |
| VLO230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 1.85 | 1.87 | 1.96 | +0.76 | +69.72% | 274 | 437 | 38.09% |
| VLO230609C00111000 | 2023-06-02 3:58PM EDT | 111.00 | 1.42 | 1.44 | 1.53 | +0.71 | +100.00% | 97 | 90 | 37.67% |
| VLO230609C00112000 | 2023-06-02 3:55PM EDT | 112.00 | 1.12 | 1.10 | 1.15 | +0.50 | +80.65% | 125 | 389 | 36.94% |
| VLO230609C00113000 | 2023-06-02 3:50PM EDT | 113.00 | 0.82 | 0.79 | 0.93 | +0.32 | +64.00% | 84 | 131 | 38.06% |
| VLO230609C00114000 | 2023-06-02 3:55PM EDT | 114.00 | 0.62 | 0.57 | 0.74 | +0.26 | +72.22% | 145 | 263 | 38.92% |
| VLO230609C00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.43 | 0.41 | 0.50 | +0.19 | +79.17% | 610 | 126 | 37.50% |
| VLO230609C00116000 | 2023-06-02 3:54PM EDT | 116.00 | 0.32 | 0.29 | 0.36 | +0.08 | +33.33% | 37 | 208 | 37.40% |
| VLO230609C00117000 | 2023-06-02 3:51PM EDT | 117.00 | 0.21 | 0.20 | 0.28 | +0.01 | +5.00% | 59 | 123 | 38.28% |
| VLO230609C00118000 | 2023-06-02 2:04PM EDT | 118.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 24 | 71 | 37.01% |
| VLO230609C00119000 | 2023-06-02 1:32PM EDT | 119.00 | 0.14 | 0.08 | 0.15 | -0.06 | -30.00% | 30 | 208 | 38.97% |
| VLO230609C00120000 | 2023-06-02 3:21PM EDT | 120.00 | 0.13 | 0.05 | 0.19 | +0.01 | +8.33% | 21 | 186 | 44.14% |
| VLO230609C00121000 | 2023-06-02 12:49PM EDT | 121.00 | 0.05 | 0.02 | 0.10 | -0.37 | -88.10% | 6 | 116 | 41.41% |
| VLO230609C00122000 | 2023-06-01 10:57AM EDT | 122.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 4 | 13 | 42.38% |
| VLO230609C00123000 | 2023-05-26 10:05AM EDT | 123.00 | 0.01 | 0.00 | 0.10 | -0.59 | -98.33% | 1 | 33 | 46.78% |
| VLO230609C00124000 | 2023-06-02 9:39AM EDT | 124.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 2 | 4 | 49.41% |
| VLO230609C00125000 | 2023-05-31 11:43AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 51.95% |
| VLO230609C00126000 | 2023-05-30 3:30PM EDT | 126.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 25 | 53.52% |
| VLO230609C00127000 | 2023-05-26 10:33AM EDT | 127.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 7 | 10 | 50.39% |
| VLO230609C00128000 | 2023-05-08 11:26AM EDT | 128.00 | 0.35 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 60.74% |
| VLO230609C00130000 | 2023-06-02 12:57PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 5 | 231 | 51.56% |
| VLO230609C00140000 | 2023-05-04 3:09PM EDT | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 84.77% |
| VLO230609C00160000 | 2023-04-28 9:45AM EDT | 160.00 | 0.26 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 106.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230609P00070000 | 2023-06-01 3:39PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 106.25% |
| VLO230609P00075000 | 2023-05-02 11:00AM EDT | 75.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 121.09% |
| VLO230609P00080000 | 2023-05-04 12:52PM EDT | 80.00 | 0.41 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 108.20% |
| VLO230609P00085000 | 2023-05-16 2:10PM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 40 | 79 | 75.00% |
| VLO230609P00090000 | 2023-06-01 11:02AM EDT | 90.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 10 | 107 | 62.11% |
| VLO230609P00095000 | 2023-06-01 3:04PM EDT | 95.00 | 0.18 | 0.05 | 0.17 | 0.00 | - | 1 | 66 | 55.86% |
| VLO230609P00096000 | 2023-06-01 3:15PM EDT | 96.00 | 0.22 | 0.06 | 0.18 | 0.00 | - | 1 | 81 | 53.22% |
| VLO230609P00097000 | 2023-06-02 2:11PM EDT | 97.00 | 0.10 | 0.04 | 0.27 | -0.27 | -72.97% | 25 | 293 | 52.25% |
| VLO230609P00098000 | 2023-06-02 2:22PM EDT | 98.00 | 0.12 | 0.09 | 0.15 | -0.15 | -55.56% | 1 | 56 | 48.24% |
| VLO230609P00099000 | 2023-06-02 9:50AM EDT | 99.00 | 0.20 | 0.13 | 0.18 | -0.25 | -55.56% | 2 | 34 | 46.39% |
| VLO230609P00100000 | 2023-06-02 2:24PM EDT | 100.00 | 0.19 | 0.17 | 0.22 | -0.37 | -66.07% | 65 | 202 | 44.63% |
| VLO230609P00101000 | 2023-06-02 3:06PM EDT | 101.00 | 0.23 | 0.22 | 0.28 | -0.47 | -67.14% | 76 | 115 | 43.36% |
| VLO230609P00102000 | 2023-06-02 3:58PM EDT | 102.00 | 0.36 | 0.29 | 0.36 | -0.65 | -64.36% | 36 | 52 | 42.14% |
| VLO230609P00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.44 | 0.40 | 0.47 | -0.72 | -62.07% | 132 | 125 | 41.16% |
| VLO230609P00104000 | 2023-06-02 3:47PM EDT | 104.00 | 0.61 | 0.53 | 0.61 | -0.70 | -53.44% | 34 | 117 | 40.23% |
| VLO230609P00105000 | 2023-06-02 3:58PM EDT | 105.00 | 0.80 | 0.69 | 0.80 | -1.13 | -58.55% | 2,140 | 161 | 39.55% |
| VLO230609P00106000 | 2023-06-02 3:59PM EDT | 106.00 | 1.00 | 0.91 | 1.03 | -1.16 | -53.70% | 64 | 85 | 38.77% |
| VLO230609P00107000 | 2023-06-02 3:52PM EDT | 107.00 | 1.25 | 1.21 | 1.30 | -1.65 | -56.90% | 412 | 223 | 37.74% |
| VLO230609P00108000 | 2023-06-02 3:58PM EDT | 108.00 | 1.65 | 1.56 | 1.64 | -1.80 | -52.17% | 48 | 229 | 36.96% |
| VLO230609P00109000 | 2023-06-02 3:55PM EDT | 109.00 | 2.02 | 1.99 | 2.07 | -1.58 | -43.89% | 269 | 26 | 36.52% |
| VLO230609P00110000 | 2023-06-02 3:59PM EDT | 110.00 | 2.60 | 2.49 | 2.58 | -1.20 | -31.58% | 117 | 149 | 36.26% |
| VLO230609P00111000 | 2023-06-02 3:45PM EDT | 111.00 | 3.20 | 3.05 | 3.20 | +0.21 | +7.02% | 112 | 74 | 36.65% |
| VLO230609P00112000 | 2023-06-02 2:40PM EDT | 112.00 | 3.50 | 3.70 | 3.85 | -2.09 | -37.39% | 12 | 121 | 36.38% |
| VLO230609P00113000 | 2023-06-02 3:31PM EDT | 113.00 | 4.24 | 4.35 | 4.60 | -3.43 | -44.72% | 8 | 79 | 36.87% |
| VLO230609P00114000 | 2023-06-02 2:52PM EDT | 114.00 | 5.35 | 5.10 | 5.40 | -2.07 | -27.90% | 6 | 208 | 37.35% |
| VLO230609P00115000 | 2023-05-30 2:39PM EDT | 115.00 | 5.27 | 5.85 | 6.25 | 0.00 | - | 11 | 43 | 38.04% |
| VLO230609P00116000 | 2023-05-26 10:26AM EDT | 116.00 | 4.19 | 6.65 | 7.25 | 0.00 | - | 3 | 5 | 42.09% |
| VLO230609P00117000 | 2023-05-30 2:40PM EDT | 117.00 | 6.76 | 7.65 | 8.40 | 0.00 | - | 12 | 54 | 50.05% |
| VLO230609P00118000 | 2023-05-31 2:25PM EDT | 118.00 | 10.75 | 8.65 | 9.40 | 0.00 | - | 7 | 3 | 54.00% |
| VLO230609P00119000 | 2023-05-22 1:57PM EDT | 119.00 | 6.90 | 9.50 | 10.45 | 0.00 | - | 2 | 41 | 59.18% |
| VLO230609P00120000 | 2023-06-02 12:51PM EDT | 120.00 | 10.70 | 10.50 | 11.25 | +1.38 | +14.81% | 4 | 16 | 56.98% |
| VLO230609P00122000 | 2023-06-01 10:31AM EDT | 122.00 | 13.80 | 12.40 | 13.15 | -2.10 | -13.21% | 1 | 0 | 60.25% |
| VLO230609P00123000 | 2023-05-31 10:13AM EDT | 123.00 | 14.90 | 13.40 | 14.30 | 0.00 | - | 1 | 0 | 68.90% |
| VLO230609P00124000 | 2023-06-01 9:57AM EDT | 124.00 | 17.45 | 14.40 | 15.20 | 0.00 | - | 5 | 5 | 68.56% |
© 2023 Yahoo. All rights reserved.