Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00115000 | 2022-05-20 3:42PM EDT | 2022-05-27 | 8.55 | 8.55 | 9.05 | +1.25 | +17.12% | 41 | 161 | 56.40% |
| VLO220603C00115000 | 2022-05-19 10:09AM EDT | 2022-06-03 | 8.42 | 9.35 | 9.90 | 0.00 | - | 21 | 131 | 51.03% |
| VLO220610C00115000 | 2022-05-19 2:07PM EDT | 2022-06-10 | 11.89 | 10.10 | 10.80 | -0.14 | -1.16% | 10 | 5 | 50.22% |
| VLO220617C00115000 | 2022-05-20 2:44PM EDT | 2022-06-17 | 10.06 | 11.05 | 11.45 | -0.31 | -2.99% | 49 | 2,062 | 50.37% |
| VLO220624C00115000 | 2022-05-19 11:41AM EDT | 2022-06-24 | 12.76 | 11.45 | 12.10 | 0.00 | - | 1 | 4 | 51.42% |
| VLO220701C00115000 | 2022-05-16 1:41PM EDT | 2022-07-01 | 16.86 | 12.10 | 12.80 | 0.00 | - | 1 | 6 | 51.61% |
| VLO220916C00115000 | 2022-05-20 3:18PM EDT | 2022-09-16 | 15.75 | 16.45 | 17.25 | -0.35 | -2.17% | 16 | 2,650 | 47.83% |
| VLO221216C00115000 | 2022-05-18 3:22PM EDT | 2022-12-16 | 21.00 | 20.00 | 21.10 | 0.00 | - | 11 | 216 | 47.05% |
| VLO230120C00115000 | 2022-05-20 3:46PM EDT | 2023-01-20 | 21.75 | 21.00 | 22.20 | -0.45 | -2.03% | 62 | 1,182 | 46.48% |
| VLO240119C00115000 | 2022-05-19 11:49AM EDT | 2024-01-19 | 29.37 | 27.85 | 30.25 | 0.00 | - | 5 | 101 | 43.10% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00115000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 0.80 | 0.78 | 0.89 | 0.00 | - | 68 | 618 | 56.79% |
| VLO220603P00115000 | 2022-05-19 2:04PM EDT | 2022-06-03 | 1.58 | 1.50 | 1.95 | 0.00 | - | 6 | 32 | 52.17% |
| VLO220610P00115000 | 2022-05-19 3:57PM EDT | 2022-06-10 | 2.28 | 2.22 | 2.66 | 0.00 | - | 2 | 1,529 | 52.22% |
| VLO220617P00115000 | 2022-05-20 3:40PM EDT | 2022-06-17 | 3.20 | 3.05 | 3.25 | +0.20 | +6.67% | 98 | 1,364 | 50.20% |
| VLO220624P00115000 | 2022-05-18 2:36PM EDT | 2022-06-24 | 3.90 | 3.45 | 3.90 | 0.00 | - | 32 | 18 | 49.74% |
| VLO220916P00115000 | 2022-05-19 10:30AM EDT | 2022-09-16 | 10.10 | 8.85 | 9.15 | 0.00 | - | 2 | 162 | 47.39% |
| VLO221216P00115000 | 2022-05-20 3:02PM EDT | 2022-12-16 | 13.75 | 12.60 | 13.15 | -0.20 | -1.43% | 22 | 64 | 47.16% |
| VLO230120P00115000 | 2022-05-20 1:27PM EDT | 2023-01-20 | 15.00 | 13.55 | 14.35 | +2.90 | +23.97% | 1 | 416 | 46.85% |
| VLO240119P00115000 | 2022-05-19 10:30AM EDT | 2024-01-19 | 21.80 | 20.85 | 22.70 | 0.00 | - | 20 | 121 | 43.86% |
© 2022 Yahoo. All rights reserved.
