Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00100000 | 2022-05-16 2:48PM EDT | 2022-05-27 | 28.50 | 21.65 | 23.75 | 0.00 | - | 15 | 26 | 122.75% |
| VLO220603C00100000 | 2022-05-17 2:29PM EDT | 2022-06-03 | 27.25 | 22.55 | 24.00 | 0.00 | - | 2 | 6 | 66.80% |
| VLO220610C00100000 | 2022-05-09 11:02AM EDT | 2022-06-10 | 21.75 | 22.60 | 24.35 | 0.00 | - | 1 | 2 | 60.25% |
| VLO220617C00100000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 23.75 | 23.50 | 24.05 | -2.62 | -9.94% | 65 | 3,220 | 58.35% |
| VLO220624C00100000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 24.77 | 23.05 | 25.00 | 0.00 | - | - | 6 | 56.08% |
| VLO220701C00100000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 26.50 | 23.90 | 24.85 | 0.00 | - | - | 1 | 55.69% |
| VLO220916C00100000 | 2022-05-20 1:22PM EDT | 2022-09-16 | 25.90 | 26.65 | 27.65 | -1.93 | -6.93% | 2 | 2,310 | 52.05% |
| VLO221216C00100000 | 2022-05-17 2:22PM EDT | 2022-12-16 | 33.00 | 29.35 | 30.45 | 0.00 | - | 1 | 227 | 49.39% |
| VLO230120C00100000 | 2022-05-20 3:34PM EDT | 2023-01-20 | 30.00 | 30.35 | 31.45 | +0.25 | +0.84% | 44 | 1,118 | 48.96% |
| VLO240119C00100000 | 2022-05-18 2:08PM EDT | 2024-01-19 | 37.10 | 35.15 | 37.75 | 0.00 | - | 2 | 325 | 43.50% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00100000 | 2022-05-19 9:46AM EDT | 2022-05-27 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 824 | 77.54% |
| VLO220603P00100000 | 2022-05-12 9:49AM EDT | 2022-06-03 | 0.89 | 0.10 | 0.64 | 0.00 | - | 1 | 27 | 70.07% |
| VLO220610P00100000 | 2022-05-13 9:44AM EDT | 2022-06-10 | 0.80 | 0.37 | 0.65 | 0.00 | - | 1 | 2 | 60.74% |
| VLO220617P00100000 | 2022-05-20 3:38PM EDT | 2022-06-17 | 0.82 | 0.72 | 0.83 | +0.08 | +10.81% | 11 | 1,743 | 57.98% |
| VLO220624P00100000 | 2022-05-19 10:28AM EDT | 2022-06-24 | 1.06 | 0.81 | 1.32 | 0.00 | - | 2 | 12 | 56.40% |
| VLO220916P00100000 | 2022-05-20 2:52PM EDT | 2022-09-16 | 4.65 | 4.20 | 4.40 | +0.70 | +17.72% | 36 | 453 | 50.15% |
| VLO221216P00100000 | 2022-05-20 2:18PM EDT | 2022-12-16 | 8.01 | 7.00 | 7.65 | +1.11 | +16.09% | 13 | 339 | 50.05% |
| VLO230120P00100000 | 2022-05-17 10:57AM EDT | 2023-01-20 | 7.00 | 7.90 | 8.45 | 0.00 | - | 2 | 545 | 48.91% |
| VLO240119P00100000 | 2022-05-16 9:33AM EDT | 2024-01-19 | 13.75 | 14.15 | 15.20 | 0.00 | - | 1 | 92 | 44.37% |
© 2022 Yahoo. All rights reserved.
