Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230203C00100000 | 2023-01-12 2:13PM EST | 100.00 | 35.10 | 39.60 | 40.70 | 0.00 | - | 1 | 1 | 152.73% |
| VLO230203C00110000 | 2023-01-27 3:51PM EST | 110.00 | 33.35 | 29.65 | 30.70 | 0.00 | - | 15 | 36 | 117.77% |
| VLO230203C00112000 | 2022-12-22 12:01PM EST | 112.00 | 12.35 | 30.45 | 31.60 | 0.00 | - | - | 3 | 233.84% |
| VLO230203C00115000 | 2023-01-27 9:42AM EST | 115.00 | 35.10 | 24.80 | 25.70 | 0.00 | - | 2 | 3 | 106.45% |
| VLO230203C00118000 | 2023-01-12 1:04PM EST | 118.00 | 19.00 | 21.65 | 22.70 | 0.00 | - | 1 | 11 | 87.89% |
| VLO230203C00119000 | 2023-01-27 10:01AM EST | 119.00 | 30.12 | 20.75 | 21.80 | 0.00 | - | 1 | 0 | 92.97% |
| VLO230203C00120000 | 2023-01-31 2:32PM EST | 120.00 | 19.69 | 19.85 | 20.60 | -7.34 | -27.16% | 25 | 84 | 85.16% |
| VLO230203C00121000 | 2023-01-23 11:13AM EST | 121.00 | 25.85 | 18.65 | 19.70 | 0.00 | - | 1 | 11 | 76.95% |
| VLO230203C00122000 | 2023-01-26 12:45PM EST | 122.00 | 24.53 | 17.60 | 18.85 | 0.00 | - | 3 | 4 | 77.54% |
| VLO230203C00123000 | 2023-01-27 2:10PM EST | 123.00 | 21.37 | 16.60 | 17.80 | 0.00 | - | 1 | 3 | 71.88% |
| VLO230203C00124000 | 2023-01-20 1:17PM EST | 124.00 | 18.40 | 15.70 | 16.85 | 0.00 | - | 1 | 4 | 73.44% |
| VLO230203C00125000 | 2023-01-26 3:59PM EST | 125.00 | 25.10 | 14.65 | 15.75 | 0.00 | - | 10 | 41 | 64.45% |
| VLO230203C00126000 | 2023-01-25 10:34AM EST | 126.00 | 17.20 | 13.65 | 14.75 | 0.00 | - | 2 | 7 | 60.74% |
| VLO230203C00127000 | 2023-01-30 11:41AM EST | 127.00 | 14.00 | 12.70 | 13.75 | 0.00 | - | 1 | 8 | 58.69% |
| VLO230203C00128000 | 2023-01-30 11:39AM EST | 128.00 | 13.33 | 11.70 | 12.75 | 0.00 | - | 21 | 52 | 54.88% |
| VLO230203C00129000 | 2023-01-25 10:33AM EST | 129.00 | 14.35 | 10.80 | 11.75 | 0.00 | - | 2 | 17 | 53.81% |
| VLO230203C00130000 | 2023-01-31 2:02PM EST | 130.00 | 9.50 | 9.80 | 10.75 | -1.65 | -14.80% | 1 | 52 | 67.53% |
| VLO230203C00131000 | 2023-01-31 3:15PM EST | 131.00 | 8.35 | 9.05 | 9.70 | -1.82 | -17.90% | 22 | 119 | 50.15% |
| VLO230203C00132000 | 2023-01-31 2:05PM EST | 132.00 | 7.70 | 7.85 | 8.85 | -3.15 | -29.03% | 6 | 20 | 60.64% |
| VLO230203C00133000 | 2023-01-31 12:17PM EST | 133.00 | 6.59 | 7.25 | 7.80 | -1.21 | -15.51% | 6 | 53 | 54.30% |
| VLO230203C00134000 | 2023-01-31 2:05PM EST | 134.00 | 5.95 | 6.35 | 6.95 | -1.30 | -17.93% | 1 | 20 | 52.88% |
| VLO230203C00135000 | 2023-01-31 2:04PM EST | 135.00 | 5.28 | 5.55 | 6.05 | -5.22 | -49.71% | 4 | 102 | 49.76% |
| VLO230203C00136000 | 2023-01-31 2:53PM EST | 136.00 | 4.62 | 4.70 | 5.25 | -0.75 | -13.97% | 38 | 28 | 48.29% |
| VLO230203C00137000 | 2023-01-31 3:27PM EST | 137.00 | 3.65 | 4.00 | 4.40 | -0.89 | -19.60% | 26 | 93 | 45.12% |
| VLO230203C00138000 | 2023-01-31 3:18PM EST | 138.00 | 3.05 | 3.30 | 3.70 | -0.95 | -23.75% | 34 | 93 | 44.04% |
| VLO230203C00139000 | 2023-01-31 3:54PM EST | 139.00 | 3.05 | 2.71 | 3.10 | -0.40 | -11.59% | 59 | 80 | 43.80% |
| VLO230203C00140000 | 2023-01-31 3:54PM EST | 140.00 | 2.50 | 2.19 | 2.50 | -0.25 | -9.09% | 169 | 117 | 42.51% |
| VLO230203C00141000 | 2023-01-31 3:57PM EST | 141.00 | 1.98 | 1.70 | 2.07 | -0.28 | -12.39% | 66 | 61 | 43.04% |
| VLO230203C00142000 | 2023-01-31 3:54PM EST | 142.00 | 1.55 | 1.43 | 1.61 | -0.47 | -23.27% | 227 | 212 | 41.97% |
| VLO230203C00143000 | 2023-01-31 3:57PM EST | 143.00 | 1.19 | 1.10 | 1.25 | -0.35 | -22.73% | 178 | 350 | 41.53% |
| VLO230203C00144000 | 2023-01-31 3:54PM EST | 144.00 | 0.90 | 0.74 | 0.99 | -0.42 | -31.82% | 39 | 212 | 41.94% |
| VLO230203C00145000 | 2023-01-31 3:35PM EST | 145.00 | 0.54 | 0.60 | 0.78 | -0.42 | -43.75% | 124 | 596 | 42.43% |
| VLO230203C00146000 | 2023-01-31 3:05PM EST | 146.00 | 0.53 | 0.38 | 0.57 | -0.18 | -25.35% | 31 | 186 | 41.85% |
| VLO230203C00147000 | 2023-01-31 12:33PM EST | 147.00 | 0.31 | 0.28 | 0.43 | -0.23 | -42.59% | 50 | 181 | 42.04% |
| VLO230203C00148000 | 2023-01-31 3:48PM EST | 148.00 | 0.25 | 0.22 | 0.31 | -0.25 | -50.00% | 104 | 376 | 41.85% |
| VLO230203C00149000 | 2023-01-31 12:02PM EST | 149.00 | 0.18 | 0.11 | 0.24 | -0.22 | -55.00% | 39 | 87 | 42.58% |
| VLO230203C00150000 | 2023-01-31 3:46PM EST | 150.00 | 0.13 | 0.10 | 0.17 | -0.14 | -51.85% | 110 | 644 | 42.48% |
| VLO230203C00152500 | 2023-01-31 3:35PM EST | 152.50 | 0.06 | 0.02 | 0.23 | -0.05 | -45.45% | 154 | 282 | 53.61% |
| VLO230203C00155000 | 2023-01-31 3:35PM EST | 155.00 | 0.03 | 0.02 | 0.20 | -0.06 | -66.67% | 75 | 342 | 53.13% |
| VLO230203C00157500 | 2023-01-31 11:42AM EST | 157.50 | 0.04 | 0.00 | 0.24 | -0.11 | -73.33% | 2 | 39 | 60.74% |
| VLO230203C00160000 | 2023-01-31 12:23PM EST | 160.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 3 | 27 | 59.77% |
| VLO230203C00162500 | 2023-01-27 1:44PM EST | 162.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 55.47% |
| VLO230203C00165000 | 2023-01-30 9:30AM EST | 165.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 5 | 29 | 79.49% |
| VLO230203C00170000 | 2023-01-27 3:12PM EST | 170.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 54 | 80 | 90.63% |
| VLO230203C00175000 | 2023-01-27 11:30AM EST | 175.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 360 | 82.03% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230203P00085000 | 2023-01-03 9:37AM EST | 85.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 214.06% |
| VLO230203P00095000 | 2023-01-03 12:20PM EST | 95.00 | 0.42 | 0.00 | 0.22 | 0.00 | - | - | 1 | 171.09% |
| VLO230203P00100000 | 2023-01-10 1:05PM EST | 100.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 4 | 15 | 150.78% |
| VLO230203P00105000 | 2023-01-03 3:51PM EST | 105.00 | 1.61 | 0.00 | 0.22 | 0.00 | - | - | 1 | 131.45% |
| VLO230203P00108000 | 2023-01-12 3:55PM EST | 108.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 4 | 3 | 120.31% |
| VLO230203P00109000 | 2023-01-17 9:39AM EST | 109.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 117.19% |
| VLO230203P00110000 | 2023-01-20 10:25AM EST | 110.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 20 | 113.48% |
| VLO230203P00111000 | 2023-01-24 11:57AM EST | 111.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 4 | 1 | 109.77% |
| VLO230203P00113000 | 2023-01-24 11:57AM EST | 113.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 4 | 1 | 102.54% |
| VLO230203P00114000 | 2023-01-25 10:01AM EST | 114.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 98.83% |
| VLO230203P00115000 | 2023-01-20 12:36PM EST | 115.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 11 | 31 | 94.53% |
| VLO230203P00116000 | 2023-01-30 10:10AM EST | 116.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 91.80% |
| VLO230203P00117000 | 2023-01-25 10:01AM EST | 117.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 2 | 8 | 74.22% |
| VLO230203P00118000 | 2023-01-26 12:48PM EST | 118.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 74.61% |
| VLO230203P00119000 | 2023-01-03 2:38PM EST | 119.00 | 6.00 | 0.00 | 0.24 | 0.00 | - | 4 | 1 | 81.64% |
| VLO230203P00120000 | 2023-01-30 10:15AM EST | 120.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 14 | 66.02% |
| VLO230203P00121000 | 2023-01-31 12:04PM EST | 121.00 | 0.05 | 0.00 | 0.08 | -0.71 | -93.42% | 3 | 3 | 62.89% |
| VLO230203P00122000 | 2023-01-31 12:58PM EST | 122.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1 | 17 | 58.59% |
| VLO230203P00123000 | 2023-01-25 3:40PM EST | 123.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 1 | 56 | 60.94% |
| VLO230203P00124000 | 2023-01-30 2:35PM EST | 124.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 18 | 55.47% |
| VLO230203P00125000 | 2023-01-30 10:04AM EST | 125.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 20 | 920 | 53.13% |
| VLO230203P00126000 | 2023-01-30 9:33AM EST | 126.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 23 | 53.91% |
| VLO230203P00127000 | 2023-01-31 2:34PM EST | 127.00 | 0.05 | 0.02 | 0.18 | -0.06 | -54.55% | 21 | 132 | 51.56% |
| VLO230203P00128000 | 2023-01-31 2:40PM EST | 128.00 | 0.08 | 0.02 | 0.18 | -0.04 | -33.33% | 13 | 28 | 54.00% |
| VLO230203P00129000 | 2023-01-31 3:02PM EST | 129.00 | 0.12 | 0.05 | 0.17 | -0.02 | -14.29% | 21 | 12 | 49.61% |
| VLO230203P00130000 | 2023-01-31 3:02PM EST | 130.00 | 0.18 | 0.12 | 0.18 | -0.06 | -25.00% | 144 | 139 | 46.48% |
| VLO230203P00131000 | 2023-01-31 12:55PM EST | 131.00 | 0.21 | 0.16 | 0.25 | -0.11 | -34.38% | 57 | 168 | 46.09% |
| VLO230203P00132000 | 2023-01-31 12:06PM EST | 132.00 | 0.38 | 0.22 | 0.31 | +0.03 | +8.57% | 754 | 138 | 44.53% |
| VLO230203P00133000 | 2023-01-31 3:56PM EST | 133.00 | 0.34 | 0.31 | 0.45 | -0.16 | -32.00% | 83 | 173 | 45.12% |
| VLO230203P00134000 | 2023-01-31 3:59PM EST | 134.00 | 0.41 | 0.42 | 0.52 | -0.21 | -33.87% | 74 | 285 | 42.58% |
| VLO230203P00135000 | 2023-01-31 3:56PM EST | 135.00 | 0.59 | 0.54 | 0.73 | -0.19 | -24.36% | 197 | 738 | 43.07% |
| VLO230203P00136000 | 2023-01-31 3:53PM EST | 136.00 | 0.83 | 0.72 | 0.97 | -0.21 | -20.19% | 32 | 363 | 43.07% |
| VLO230203P00137000 | 2023-01-31 2:12PM EST | 137.00 | 1.32 | 0.96 | 1.18 | -0.07 | -5.04% | 75 | 374 | 41.43% |
| VLO230203P00138000 | 2023-01-31 3:56PM EST | 138.00 | 1.28 | 1.33 | 1.51 | -0.47 | -26.86% | 308 | 313 | 41.16% |
| VLO230203P00139000 | 2023-01-31 3:15PM EST | 139.00 | 2.33 | 1.64 | 1.99 | +0.46 | +24.60% | 80 | 244 | 42.41% |
| VLO230203P00140000 | 2023-01-31 3:42PM EST | 140.00 | 2.42 | 2.11 | 2.36 | -0.08 | -3.20% | 94 | 373 | 40.63% |
| VLO230203P00141000 | 2023-01-31 12:51PM EST | 141.00 | 3.05 | 2.59 | 2.91 | +0.03 | +0.99% | 57 | 232 | 40.80% |
| VLO230203P00142000 | 2023-01-31 2:36PM EST | 142.00 | 3.80 | 3.20 | 3.50 | +0.15 | +4.11% | 53 | 130 | 40.53% |
| VLO230203P00143000 | 2023-01-31 12:20PM EST | 143.00 | 4.85 | 3.80 | 4.25 | +0.65 | +15.48% | 16 | 172 | 42.09% |
| VLO230203P00144000 | 2023-01-31 2:57PM EST | 144.00 | 5.10 | 4.40 | 5.00 | +0.24 | +4.94% | 30 | 120 | 42.77% |
| VLO230203P00145000 | 2023-01-31 2:45PM EST | 145.00 | 6.03 | 5.25 | 5.75 | +0.48 | +8.65% | 17 | 264 | 42.43% |
| VLO230203P00146000 | 2023-01-30 11:25AM EST | 146.00 | 4.85 | 6.00 | 6.65 | 0.00 | - | 62 | 447 | 44.68% |
| VLO230203P00147000 | 2023-01-31 11:23AM EST | 147.00 | 7.76 | 6.85 | 7.55 | +2.56 | +49.23% | 12 | 101 | 46.39% |
| VLO230203P00148000 | 2023-01-31 1:39PM EST | 148.00 | 8.20 | 7.60 | 8.65 | +0.25 | +3.14% | 8 | 187 | 53.32% |
| VLO230203P00149000 | 2023-01-27 3:39PM EST | 149.00 | 5.80 | 8.70 | 9.40 | 0.00 | - | 23 | 173 | 49.81% |
| VLO230203P00150000 | 2023-01-30 9:41AM EST | 150.00 | 8.15 | 9.60 | 10.50 | 0.00 | - | 2 | 24 | 56.89% |
| VLO230203P00152500 | 2023-01-26 2:22PM EST | 152.50 | 5.60 | 11.95 | 13.00 | 0.00 | - | 10 | 10 | 66.11% |
| VLO230203P00155000 | 2023-01-30 1:58PM EST | 155.00 | 14.60 | 14.60 | 15.35 | 0.00 | - | 2 | 158 | 68.80% |
| VLO230203P00157500 | 2023-01-26 2:44PM EST | 157.50 | 9.52 | 17.00 | 17.80 | 0.00 | - | - | 256 | 74.32% |
| VLO230203P00170000 | 2023-01-30 1:24PM EST | 170.00 | 29.50 | 29.45 | 30.50 | 0.00 | - | 10 | 0 | 62.50% |
© 2023 Yahoo. All rights reserved.
