Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220708C00080000 | 2022-06-28 10:13AM EDT | 80.00 | 39.00 | 27.35 | 28.50 | 0.00 | - | 3 | 3 | 142.97% |
| VLO220708C00090000 | 2022-07-01 3:36PM EDT | 90.00 | 17.95 | 17.30 | 18.40 | +0.90 | +5.28% | 5 | 25 | 91.41% |
| VLO220708C00095000 | 2022-06-27 10:32AM EDT | 95.00 | 14.42 | 12.40 | 13.55 | 0.00 | - | 20 | 25 | 75.73% |
| VLO220708C00100000 | 2022-07-01 10:41AM EDT | 100.00 | 6.55 | 8.25 | 8.75 | -2.70 | -29.19% | 1 | 61 | 51.12% |
| VLO220708C00103000 | 2022-06-27 10:31AM EDT | 103.00 | 7.80 | 5.85 | 6.35 | -0.10 | -1.27% | 1 | 24 | 50.98% |
| VLO220708C00104000 | 2022-07-01 10:31AM EDT | 104.00 | 4.20 | 5.10 | 5.60 | -1.53 | -26.70% | 3 | 33 | 50.24% |
| VLO220708C00105000 | 2022-07-01 3:33PM EDT | 105.00 | 4.50 | 4.45 | 4.85 | +0.59 | +15.09% | 70 | 41 | 53.35% |
| VLO220708C00106000 | 2022-07-01 3:11PM EDT | 106.00 | 3.65 | 3.80 | 4.10 | +0.03 | +0.83% | 25 | 70 | 50.88% |
| VLO220708C00107000 | 2022-07-01 3:29PM EDT | 107.00 | 3.05 | 3.15 | 3.45 | +0.25 | +8.93% | 29 | 52 | 49.41% |
| VLO220708C00108000 | 2022-07-01 3:57PM EDT | 108.00 | 2.65 | 2.64 | 2.91 | -0.24 | -8.30% | 128 | 87 | 48.95% |
| VLO220708C00109000 | 2022-07-01 3:49PM EDT | 109.00 | 2.38 | 2.11 | 2.42 | -0.49 | -17.07% | 41 | 166 | 48.41% |
| VLO220708C00110000 | 2022-07-01 3:57PM EDT | 110.00 | 1.85 | 1.68 | 1.99 | +0.06 | +3.35% | 196 | 593 | 47.97% |
| VLO220708C00111000 | 2022-07-01 3:49PM EDT | 111.00 | 1.63 | 1.33 | 1.57 | -0.47 | -22.38% | 16 | 76 | 46.73% |
| VLO220708C00112000 | 2022-07-01 3:46PM EDT | 112.00 | 1.34 | 1.07 | 1.29 | -0.11 | -7.59% | 97 | 104 | 47.12% |
| VLO220708C00113000 | 2022-07-01 3:51PM EDT | 113.00 | 0.95 | 0.81 | 1.04 | -0.25 | -20.83% | 34 | 43 | 47.22% |
| VLO220708C00114000 | 2022-07-01 3:58PM EDT | 114.00 | 0.70 | 0.62 | 0.78 | -0.13 | -15.66% | 21 | 36 | 46.14% |
| VLO220708C00115000 | 2022-07-01 3:32PM EDT | 115.00 | 0.58 | 0.50 | 0.66 | -0.08 | -12.12% | 238 | 148 | 47.46% |
| VLO220708C00116000 | 2022-07-01 3:23PM EDT | 116.00 | 0.37 | 0.37 | 0.46 | -0.14 | -27.45% | 20 | 138 | 45.80% |
| VLO220708C00117000 | 2022-07-01 3:25PM EDT | 117.00 | 0.28 | 0.28 | 0.40 | -0.16 | -36.36% | 56 | 110 | 47.56% |
| VLO220708C00118000 | 2022-07-01 3:06PM EDT | 118.00 | 0.22 | 0.20 | 0.29 | -0.14 | -38.89% | 13 | 223 | 46.92% |
| VLO220708C00119000 | 2022-06-30 1:22PM EDT | 119.00 | 0.48 | 0.16 | 0.23 | 0.00 | - | 14 | 121 | 47.46% |
| VLO220708C00120000 | 2022-07-01 3:47PM EDT | 120.00 | 0.16 | 0.12 | 0.17 | -0.11 | -40.74% | 68 | 238 | 47.36% |
| VLO220708C00121000 | 2022-07-01 3:28PM EDT | 121.00 | 0.09 | 0.05 | 0.19 | -0.14 | -60.87% | 4 | 47 | 51.47% |
| VLO220708C00122000 | 2022-07-01 9:50AM EDT | 122.00 | 0.19 | 0.04 | 0.20 | -0.01 | -5.00% | 1 | 44 | 54.88% |
| VLO220708C00123000 | 2022-06-30 11:23AM EDT | 123.00 | 0.19 | 0.03 | 0.10 | 0.00 | - | 2 | 71 | 50.59% |
| VLO220708C00124000 | 2022-06-30 10:48AM EDT | 124.00 | 0.17 | 0.04 | 0.07 | 0.00 | - | 7 | 141 | 50.20% |
| VLO220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.04 | 0.04 | 0.07 | -0.15 | -78.95% | 19 | 108 | 50.78% |
| VLO220708C00126000 | 2022-07-01 3:58PM EDT | 126.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 1 | 9 | 52.34% |
| VLO220708C00127000 | 2022-07-01 12:08PM EDT | 127.00 | 0.03 | 0.02 | 0.07 | -0.37 | -92.50% | 1 | 9 | 53.71% |
| VLO220708C00128000 | 2022-06-30 10:55AM EDT | 128.00 | 0.15 | 0.01 | 0.09 | 0.00 | - | 1 | 17 | 56.64% |
| VLO220708C00129000 | 2022-07-01 2:36PM EDT | 129.00 | 0.03 | 0.00 | 0.09 | -0.15 | -83.33% | 5 | 322 | 58.20% |
| VLO220708C00130000 | 2022-07-01 1:41PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 70 | 54.69% |
| VLO220708C00131000 | 2022-06-28 3:47PM EDT | 131.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 57.81% |
| VLO220708C00132000 | 2022-07-01 10:58AM EDT | 132.00 | 0.08 | 0.00 | 0.06 | -0.25 | -75.76% | 6 | 29 | 60.94% |
| VLO220708C00133000 | 2022-06-21 12:06PM EDT | 133.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 77.34% |
| VLO220708C00134000 | 2022-06-24 9:36AM EDT | 134.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 53 | 66.41% |
| VLO220708C00135000 | 2022-06-27 3:55PM EDT | 135.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 88 | 72.46% |
| VLO220708C00136000 | 2022-06-24 10:53AM EDT | 136.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 10 | 22 | 70.31% |
| VLO220708C00137000 | 2022-06-23 11:04AM EDT | 137.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 75.39% |
| VLO220708C00138000 | 2022-06-16 12:35PM EDT | 138.00 | 1.15 | 0.00 | 0.14 | 0.00 | - | 21 | 27 | 81.25% |
| VLO220708C00139000 | 2022-06-16 1:20PM EDT | 139.00 | 1.00 | 0.00 | 0.42 | 0.00 | - | - | 4 | 98.63% |
| VLO220708C00140000 | 2022-06-28 9:49AM EDT | 140.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 48 | 83.20% |
| VLO220708C00141000 | 2022-06-16 11:20AM EDT | 141.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 91.60% |
| VLO220708C00142000 | 2022-06-23 1:47PM EDT | 142.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 5 | 27 | 94.14% |
| VLO220708C00143000 | 2022-06-14 10:58AM EDT | 143.00 | 5.20 | 0.00 | 2.09 | 0.00 | - | 1 | 2 | 149.95% |
| VLO220708C00144000 | 2022-06-16 3:47PM EDT | 144.00 | 0.55 | 0.00 | 0.24 | 0.00 | - | 2 | 9 | 100.20% |
| VLO220708C00145000 | 2022-06-28 3:43PM EDT | 145.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 102 | 167 | 96.48% |
| VLO220708C00146000 | 2022-06-29 11:16AM EDT | 146.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 20 | 24 | 104.30% |
| VLO220708C00147000 | 2022-06-23 1:50PM EDT | 147.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 108.01% |
| VLO220708C00148000 | 2022-06-23 1:50PM EDT | 148.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 26 | 108.20% |
| VLO220708C00149000 | 2022-06-23 1:50PM EDT | 149.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | - | 1 | 127.83% |
| VLO220708C00150000 | 2022-06-28 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 41 | 111.33% |
| VLO220708C00155000 | 2022-06-27 9:58AM EDT | 155.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 85 | 120.31% |
| VLO220708C00160000 | 2022-06-23 1:28PM EDT | 160.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 101.56% |
| VLO220708C00165000 | 2022-06-15 12:27PM EDT | 165.00 | 0.35 | 0.00 | 0.44 | 0.00 | - | 1 | 28 | 151.17% |
| VLO220708C00170000 | 2022-06-07 3:27PM EDT | 170.00 | 0.80 | 0.00 | 0.24 | 0.00 | - | - | 1 | 146.48% |
| VLO220708C00175000 | 2022-06-13 10:31AM EDT | 175.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 222.95% |
| VLO220708C00180000 | 2022-06-21 3:51PM EDT | 180.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 40 | 42 | 162.50% |
| VLO220708C00185000 | 2022-06-21 1:55PM EDT | 185.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 10 | 12 | 202.34% |
| VLO220708C00190000 | 2022-06-21 1:55PM EDT | 190.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 10 | 195.70% |
| VLO220708C00195000 | 2022-06-21 1:55PM EDT | 195.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 10 | 202.93% |
| VLO220708C00200000 | 2022-06-21 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 20 | 207.03% |
| VLO220708C00205000 | 2022-06-21 1:56PM EDT | 205.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 10 | 216.80% |
| VLO220708C00210000 | 2022-06-21 1:56PM EDT | 210.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 10 | 220.31% |
| VLO220708C00215000 | 2022-06-21 10:23AM EDT | 215.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 153.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220708P00065000 | 2022-07-01 10:13AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 333 | 121.88% |
| VLO220708P00070000 | 2022-07-01 10:58AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 225 | 119.53% |
| VLO220708P00071000 | 2022-06-29 11:30AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 20 | 118.75% |
| VLO220708P00075000 | 2022-07-01 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 104.69% |
| VLO220708P00076000 | 2022-06-28 11:09AM EDT | 76.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 103.13% |
| VLO220708P00080000 | 2022-06-23 1:37PM EDT | 80.00 | 0.36 | 0.01 | 0.10 | 0.00 | - | - | 3 | 96.88% |
| VLO220708P00085000 | 2022-07-01 10:50AM EDT | 85.00 | 0.11 | 0.00 | 0.22 | -0.04 | -26.67% | 10 | 23 | 88.09% |
| VLO220708P00090000 | 2022-07-01 3:43PM EDT | 90.00 | 0.12 | 0.07 | 0.22 | -0.23 | -65.71% | 100 | 118 | 73.24% |
| VLO220708P00092000 | 2022-07-01 3:00PM EDT | 92.00 | 0.21 | 0.08 | 0.18 | +0.03 | +16.67% | 2 | 1 | 64.65% |
| VLO220708P00095000 | 2022-07-01 3:48PM EDT | 95.00 | 0.24 | 0.22 | 0.29 | -0.45 | -65.22% | 55 | 13 | 61.72% |
| VLO220708P00096000 | 2022-07-01 3:09PM EDT | 96.00 | 0.35 | 0.28 | 0.38 | -0.39 | -52.70% | 12 | 31 | 61.43% |
| VLO220708P00097000 | 2022-07-01 3:13PM EDT | 97.00 | 0.42 | 0.34 | 0.42 | -0.49 | -53.85% | 85 | 26 | 59.38% |
| VLO220708P00099000 | 2022-07-01 3:56PM EDT | 99.00 | 0.54 | 0.48 | 0.58 | -0.68 | -55.74% | 2 | 25 | 56.06% |
| VLO220708P00100000 | 2022-07-01 3:42PM EDT | 100.00 | 0.68 | 0.60 | 0.73 | -0.74 | -52.11% | 237 | 549 | 55.47% |
| VLO220708P00101000 | 2022-07-01 2:01PM EDT | 101.00 | 1.12 | 0.74 | 0.87 | +0.08 | +7.69% | 21 | 23 | 54.30% |
| VLO220708P00102000 | 2022-07-01 3:54PM EDT | 102.00 | 1.01 | 0.87 | 1.02 | -0.94 | -48.21% | 430 | 82 | 52.54% |
| VLO220708P00103000 | 2022-07-01 3:39PM EDT | 103.00 | 1.18 | 1.09 | 1.25 | -0.90 | -43.27% | 5 | 29 | 52.05% |
| VLO220708P00104000 | 2022-07-01 3:43PM EDT | 104.00 | 1.28 | 1.28 | 1.50 | -0.91 | -41.55% | 2 | 21 | 50.64% |
| VLO220708P00105000 | 2022-07-01 3:09PM EDT | 105.00 | 1.64 | 1.60 | 1.80 | -1.31 | -44.41% | 261 | 476 | 50.22% |
| VLO220708P00106000 | 2022-07-01 3:26PM EDT | 106.00 | 2.15 | 1.93 | 2.07 | -1.15 | -34.85% | 55 | 83 | 50.00% |
| VLO220708P00107000 | 2022-07-01 3:59PM EDT | 107.00 | 2.34 | 2.25 | 2.51 | -1.36 | -36.76% | 39 | 72 | 50.10% |
| VLO220708P00108000 | 2022-07-01 10:39AM EDT | 108.00 | 4.85 | 2.74 | 3.00 | +1.25 | +34.72% | 8 | 30 | 50.12% |
| VLO220708P00109000 | 2022-07-01 9:55AM EDT | 109.00 | 4.25 | 3.25 | 3.55 | -0.65 | -13.27% | 4 | 44 | 50.27% |
| VLO220708P00110000 | 2022-07-01 3:29PM EDT | 110.00 | 4.26 | 3.80 | 4.05 | +0.34 | +8.67% | 13 | 218 | 48.68% |
| VLO220708P00111000 | 2022-07-01 3:59PM EDT | 111.00 | 4.60 | 4.35 | 4.70 | -1.30 | -22.03% | 17 | 120 | 48.73% |
| VLO220708P00112000 | 2022-06-30 2:34PM EDT | 112.00 | 6.45 | 5.10 | 5.35 | 0.00 | - | 30 | 122 | 47.90% |
| VLO220708P00113000 | 2022-07-01 10:51AM EDT | 113.00 | 8.40 | 5.85 | 6.25 | +1.75 | +26.32% | 1 | 44 | 51.10% |
| VLO220708P00114000 | 2022-06-30 2:12PM EDT | 114.00 | 7.52 | 6.55 | 7.15 | 0.00 | - | 2 | 67 | 53.91% |
| VLO220708P00115000 | 2022-07-01 3:43PM EDT | 115.00 | 7.13 | 7.45 | 8.05 | -2.32 | -24.55% | 102 | 236 | 56.30% |
| VLO220708P00116000 | 2022-06-30 9:57AM EDT | 116.00 | 9.52 | 8.25 | 8.85 | 0.00 | - | 4 | 57 | 55.91% |
| VLO220708P00117000 | 2022-06-29 11:36AM EDT | 117.00 | 7.45 | 9.10 | 10.25 | 0.00 | - | 2 | 47 | 55.32% |
| VLO220708P00118000 | 2022-06-29 3:47PM EDT | 118.00 | 10.12 | 9.95 | 10.75 | 0.00 | - | 28 | 43 | 61.28% |
| VLO220708P00119000 | 2022-06-28 10:22AM EDT | 119.00 | 4.90 | 10.75 | 11.75 | 0.00 | - | 2 | 43 | 65.04% |
| VLO220708P00120000 | 2022-07-01 3:43PM EDT | 120.00 | 11.77 | 12.05 | 12.60 | +4.52 | +62.34% | 52 | 64 | 54.00% |
| VLO220708P00121000 | 2022-06-28 12:25PM EDT | 121.00 | 7.60 | 12.80 | 13.60 | 0.00 | - | 22 | 24 | 50.88% |
| VLO220708P00122000 | 2022-06-30 10:44AM EDT | 122.00 | 15.38 | 13.75 | 14.90 | 0.00 | - | 1 | 18 | 60.25% |
| VLO220708P00123000 | 2022-06-28 10:55AM EDT | 123.00 | 8.35 | 14.70 | 15.60 | 0.00 | - | 5 | 11 | 53.13% |
| VLO220708P00124000 | 2022-06-28 2:58PM EDT | 124.00 | 9.30 | 15.75 | 16.80 | 0.00 | - | 3 | 7 | 63.67% |
| VLO220708P00125000 | 2022-07-01 1:28PM EDT | 125.00 | 18.48 | 16.80 | 17.80 | +1.20 | +6.94% | 46 | 43 | 67.87% |
| VLO220708P00126000 | 2022-06-24 10:15AM EDT | 126.00 | 19.95 | 17.70 | 18.65 | 0.00 | - | 3 | 10 | 62.89% |
| VLO220708P00127000 | 2022-06-28 10:46AM EDT | 127.00 | 12.20 | 18.60 | 19.75 | 0.00 | - | 2 | 2 | 65.43% |
| VLO220708P00128000 | 2022-06-16 10:15AM EDT | 128.00 | 9.80 | 19.65 | 20.60 | 0.00 | - | 9 | 37 | 63.67% |
| VLO220708P00129000 | 2022-07-01 10:58AM EDT | 129.00 | 23.72 | 20.80 | 22.25 | -2.38 | -9.12% | 6 | 51 | 89.94% |
| VLO220708P00130000 | 2022-06-28 10:31AM EDT | 130.00 | 13.89 | 21.60 | 22.75 | 0.00 | - | 1 | 53 | 72.95% |
| VLO220708P00131000 | 2022-06-13 1:31PM EDT | 131.00 | 6.05 | 22.75 | 23.65 | 0.00 | - | 4 | 6 | 77.34% |
| VLO220708P00132000 | 2022-06-06 9:39AM EDT | 132.00 | 4.60 | 23.75 | 24.90 | 0.00 | - | 3 | 9 | 88.28% |
| VLO220708P00133000 | 2022-06-30 2:03PM EDT | 133.00 | 25.70 | 24.65 | 25.70 | 0.00 | - | 3 | 16 | 80.08% |
| VLO220708P00134000 | 2022-06-27 11:33AM EDT | 134.00 | 23.62 | 25.65 | 26.70 | 0.00 | - | 40 | 42 | 82.42% |
| VLO220708P00135000 | 2022-06-29 1:24PM EDT | 135.00 | 25.40 | 26.50 | 27.90 | 0.00 | - | 1 | 9 | 86.91% |
| VLO220708P00136000 | 2022-06-22 11:29AM EDT | 136.00 | 22.60 | 27.65 | 28.85 | 0.00 | - | 1 | 20 | 93.16% |
| VLO220708P00137000 | 2022-06-03 12:16PM EDT | 137.00 | 7.70 | 28.60 | 29.95 | 0.00 | - | 2 | 2 | 97.46% |
| VLO220708P00138000 | 2022-06-10 12:45PM EDT | 138.00 | 6.68 | 29.55 | 30.70 | 0.00 | - | 1 | 1 | 85.94% |
| VLO220708P00139000 | 2022-06-23 9:36AM EDT | 139.00 | 25.70 | 30.70 | 32.05 | 0.00 | - | 5 | 0 | 108.69% |
| VLO220708P00140000 | 2022-06-28 12:51PM EDT | 140.00 | 25.07 | 31.65 | 32.60 | 0.00 | - | 1 | 3 | 90.23% |
| VLO220708P00141000 | 2022-06-13 1:42PM EDT | 141.00 | 11.00 | 32.55 | 33.80 | 0.00 | - | 12 | 0 | 98.05% |
| VLO220708P00142000 | 2022-06-09 2:34PM EDT | 142.00 | 5.13 | 33.55 | 34.70 | 0.00 | - | - | 1 | 94.34% |
| VLO220708P00143000 | 2022-06-08 1:31PM EDT | 143.00 | 6.35 | 34.70 | 35.80 | 0.00 | - | - | 1 | 109.18% |
| VLO220708P00144000 | 2022-06-23 9:36AM EDT | 144.00 | 30.65 | 35.70 | 36.95 | 0.00 | - | 5 | 1 | 116.99% |
| VLO220708P00145000 | 2022-06-10 12:20PM EDT | 145.00 | 9.85 | 36.60 | 38.00 | 0.00 | - | - | 0 | 117.38% |
| VLO220708P00148000 | 2022-06-09 2:33PM EDT | 148.00 | 8.05 | 39.70 | 40.65 | 0.00 | - | - | 0 | 112.31% |
© 2022 Yahoo. All rights reserved.
