Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:140.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230929C00140000 | 2023-09-26 10:23AM EDT | 2023-09-29 | 4.20 | 3.15 | 3.30 | -3.70 | -46.84% | 8 | 110 | 42.04% |
| VLO231006C00140000 | 2023-09-26 12:12PM EDT | 2023-10-06 | 5.33 | 4.45 | 4.55 | -2.43 | -31.31% | 4 | 169 | 38.44% |
| VLO231013C00140000 | 2023-09-26 2:22PM EDT | 2023-10-13 | 5.27 | 5.25 | 5.45 | -3.83 | -42.09% | 1 | 16 | 37.35% |
| VLO231020C00140000 | 2023-09-26 2:02PM EDT | 2023-10-20 | 6.35 | 5.90 | 6.15 | -2.82 | -30.75% | 7 | 1,191 | 36.49% |
| VLO231027C00140000 | 2023-09-26 11:30AM EDT | 2023-10-27 | 7.10 | 6.85 | 7.05 | -3.46 | -32.77% | 4 | 13 | 37.71% |
| VLO231103C00140000 | 2023-09-26 10:40AM EDT | 2023-11-03 | 8.50 | 7.40 | 7.70 | -2.39 | -21.95% | 22 | 1 | 37.71% |
| VLO231117C00140000 | 2023-09-26 1:00PM EDT | 2023-11-17 | 9.41 | 8.40 | 8.55 | -2.16 | -18.67% | 1 | 118 | 36.34% |
| VLO231215C00140000 | 2023-09-26 12:04PM EDT | 2023-12-15 | 10.75 | 9.90 | 10.10 | -2.45 | -18.56% | 97 | 1,570 | 35.29% |
| VLO240119C00140000 | 2023-09-26 2:14PM EDT | 2024-01-19 | 12.03 | 11.90 | 12.00 | -2.83 | -19.04% | 5 | 2,020 | 35.52% |
| VLO240315C00140000 | 2023-09-26 10:58AM EDT | 2024-03-15 | 15.09 | 14.35 | 14.55 | -2.61 | -14.75% | 8 | 386 | 35.83% |
| VLO240621C00140000 | 2023-09-22 12:06PM EDT | 2024-06-21 | 20.55 | 18.15 | 18.35 | 0.00 | - | 18 | 696 | 36.55% |
| VLO250117C00140000 | 2023-09-25 10:25AM EDT | 2025-01-17 | 27.80 | 24.40 | 24.85 | 0.00 | - | 50 | 139 | 37.69% |
| VLO251219C00140000 | 2023-09-15 3:21PM EDT | 2025-12-19 | 32.75 | 29.90 | 31.70 | 0.00 | - | 100 | 107 | 37.31% |
| VLO260116C00140000 | 2023-09-21 9:57AM EDT | 2026-01-16 | 37.00 | 30.95 | 32.35 | 0.00 | - | - | 2 | 37.48% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230929P00140000 | 2023-09-26 2:11PM EDT | 2023-09-29 | 1.25 | 1.31 | 1.35 | +0.91 | +267.65% | 89 | 191 | 34.28% |
| VLO231006P00140000 | 2023-09-26 2:11PM EDT | 2023-10-06 | 2.45 | 2.39 | 2.50 | +1.50 | +157.89% | 66 | 435 | 32.81% |
| VLO231013P00140000 | 2023-09-25 11:12AM EDT | 2023-10-13 | 1.51 | 3.05 | 3.25 | 0.00 | - | 2 | 1,008 | 31.76% |
| VLO231020P00140000 | 2023-09-26 1:21PM EDT | 2023-10-20 | 3.30 | 3.65 | 3.85 | +1.29 | +64.18% | 21 | 1,127 | 31.08% |
| VLO231027P00140000 | 2023-09-26 11:42AM EDT | 2023-10-27 | 4.20 | 4.25 | 4.50 | +1.61 | +62.16% | 55 | 93 | 31.41% |
| VLO231103P00140000 | 2023-09-25 3:52PM EDT | 2023-11-03 | 3.10 | 4.75 | 5.00 | 0.00 | - | 3 | 6 | 31.20% |
| VLO231117P00140000 | 2023-09-26 2:16PM EDT | 2023-11-17 | 6.05 | 6.05 | 6.15 | +1.95 | +47.56% | 25 | 482 | 32.17% |
| VLO231215P00140000 | 2023-09-26 1:55PM EDT | 2023-12-15 | 7.30 | 7.45 | 7.55 | +1.85 | +33.94% | 213 | 487 | 31.35% |
| VLO240119P00140000 | 2023-09-26 11:16AM EDT | 2024-01-19 | 8.35 | 8.65 | 8.85 | +1.63 | +24.26% | 18 | 1,441 | 30.33% |
| VLO240315P00140000 | 2023-09-26 10:58AM EDT | 2024-03-15 | 10.34 | 10.90 | 11.15 | +1.34 | +14.89% | 1 | 143 | 30.91% |
| VLO240621P00140000 | 2023-09-21 9:52AM EDT | 2024-06-21 | 11.10 | 13.65 | 13.95 | 0.00 | - | 10 | 630 | 30.52% |
| VLO250117P00140000 | 2023-09-15 3:50PM EDT | 2025-01-17 | 17.30 | 18.40 | 18.65 | 0.00 | - | 8 | 24 | 30.29% |
© 2023 Yahoo. All rights reserved.
