Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202C00120000 | 2022-11-29 3:17PM EST | 2022-12-02 | 15.73 | 13.45 | 14.00 | 0.00 | - | 602 | 645 | 65.63% |
| VLO221209C00120000 | 2022-11-22 2:19PM EST | 2022-12-09 | 21.80 | 13.90 | 14.45 | 0.00 | - | 1 | 4 | 52.05% |
| VLO221216C00120000 | 2022-11-30 3:28PM EST | 2022-12-16 | 16.10 | 14.60 | 15.05 | -1.10 | -6.40% | 14 | 873 | 50.88% |
| VLO221223C00120000 | 2022-11-23 11:03AM EST | 2022-12-23 | 20.37 | 15.20 | 15.70 | 0.00 | - | 5 | 10 | 50.10% |
| VLO230120C00120000 | 2022-11-30 2:29PM EST | 2023-01-20 | 19.00 | 17.45 | 17.85 | -0.50 | -2.56% | 5 | 5,910 | 50.04% |
| VLO230317C00120000 | 2022-11-30 3:19PM EST | 2023-03-17 | 21.75 | 20.75 | 21.10 | -0.80 | -3.55% | 18 | 706 | 48.09% |
| VLO230616C00120000 | 2022-11-28 3:19PM EST | 2023-06-16 | 26.80 | 25.00 | 25.35 | 0.00 | - | 3 | 510 | 47.70% |
| VLO240119C00120000 | 2022-11-28 1:01PM EST | 2024-01-19 | 34.80 | 31.55 | 32.45 | 0.00 | - | 17 | 221 | 46.91% |
| VLO250117C00120000 | 2022-11-30 12:22PM EST | 2025-01-17 | 39.37 | 36.80 | 41.50 | -1.97 | -4.77% | 10 | 233 | 47.28% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202P00120000 | 2022-11-30 3:06PM EST | 2022-12-02 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 4 | 46 | 57.81% |
| VLO221209P00120000 | 2022-11-30 3:55PM EST | 2022-12-09 | 0.39 | 0.34 | 0.43 | -0.10 | -20.41% | 54 | 110 | 48.63% |
| VLO221216P00120000 | 2022-11-30 3:34PM EST | 2022-12-16 | 0.80 | 0.84 | 0.98 | -0.10 | -11.11% | 622 | 1,887 | 47.44% |
| VLO221223P00120000 | 2022-11-30 3:25PM EST | 2022-12-23 | 1.24 | 1.36 | 1.49 | -0.14 | -10.14% | 2 | 50 | 46.27% |
| VLO221230P00120000 | 2022-11-30 3:55PM EST | 2022-12-30 | 1.85 | 1.68 | 1.84 | +0.11 | +6.32% | 3 | 87 | 44.19% |
| VLO230106P00120000 | 2022-11-30 9:47AM EST | 2023-01-06 | 2.05 | 2.15 | 2.29 | -0.10 | -4.65% | 1 | 1 | 43.71% |
| VLO230120P00120000 | 2022-11-30 3:58PM EST | 2023-01-20 | 3.27 | 3.10 | 3.25 | +0.07 | +2.19% | 34 | 1,019 | 43.84% |
| VLO230317P00120000 | 2022-11-30 3:12PM EST | 2023-03-17 | 6.41 | 6.60 | 6.80 | -0.09 | -1.38% | 57 | 701 | 45.37% |
| VLO230616P00120000 | 2022-11-30 11:24AM EST | 2023-06-16 | 10.35 | 10.35 | 10.60 | -0.22 | -2.08% | 30 | 342 | 44.49% |
| VLO240119P00120000 | 2022-11-23 12:00PM EST | 2024-01-19 | 15.40 | 15.90 | 16.60 | 0.00 | - | 1 | 614 | 42.57% |
| VLO250117P00120000 | 2022-11-28 9:54AM EST | 2025-01-17 | 22.20 | 22.05 | 24.05 | 0.00 | - | 1 | 8 | 41.77% |
© 2022 Yahoo. All rights reserved.
