Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00120000 | 2022-05-20 3:53PM EDT | 2022-05-27 | 4.95 | 4.85 | 5.15 | -1.55 | -23.85% | 18 | 83 | 53.08% |
| VLO220603C00120000 | 2022-05-20 3:51PM EDT | 2022-06-03 | 6.07 | 5.80 | 6.30 | +0.18 | +3.06% | 20 | 81 | 50.95% |
| VLO220610C00120000 | 2022-05-20 2:46PM EDT | 2022-06-10 | 6.20 | 6.80 | 7.25 | -4.71 | -43.17% | 1 | 532 | 49.70% |
| VLO220617C00120000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 7.75 | 7.80 | 8.10 | -1.64 | -17.47% | 38 | 4,901 | 49.35% |
| VLO220624C00120000 | 2022-05-17 12:03PM EDT | 2022-06-24 | 12.34 | 8.30 | 8.95 | 0.00 | - | 3 | 29 | 49.83% |
| VLO220701C00120000 | 2022-05-19 9:40AM EDT | 2022-07-01 | 9.75 | 9.05 | 9.65 | 0.00 | - | 4 | 15 | 49.76% |
| VLO220916C00120000 | 2022-05-20 2:07PM EDT | 2022-09-16 | 13.00 | 13.75 | 14.30 | -2.35 | -15.31% | 36 | 694 | 46.41% |
| VLO221216C00120000 | 2022-05-20 1:54PM EDT | 2022-12-16 | 16.92 | 17.35 | 18.35 | +0.42 | +2.55% | 3 | 124 | 46.08% |
| VLO230120C00120000 | 2022-05-19 2:44PM EDT | 2023-01-20 | 20.00 | 18.65 | 19.55 | -0.70 | -3.38% | 1 | 748 | 45.73% |
| VLO240119C00120000 | 2022-05-20 12:41PM EDT | 2024-01-19 | 26.15 | 25.30 | 27.60 | -0.92 | -3.40% | 6 | 105 | 42.20% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00120000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.96 | 1.87 | 2.14 | +0.06 | +3.16% | 36 | 961 | 52.83% |
| VLO220603P00120000 | 2022-05-20 2:35PM EDT | 2022-06-03 | 4.32 | 2.86 | 3.25 | +1.91 | +79.25% | 4 | 25 | 50.17% |
| VLO220610P00120000 | 2022-05-20 3:41PM EDT | 2022-06-10 | 4.05 | 3.90 | 4.25 | +0.84 | +26.17% | 20 | 24 | 49.51% |
| VLO220617P00120000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 4.94 | 4.75 | 5.00 | +0.34 | +7.39% | 61 | 1,847 | 48.44% |
| VLO220624P00120000 | 2022-05-19 11:32AM EDT | 2022-06-24 | 5.94 | 5.25 | 5.75 | 0.00 | - | 1 | 24 | 48.33% |
| VLO220701P00120000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 6.15 | 6.00 | 6.40 | 0.00 | - | - | 4 | 48.07% |
| VLO220916P00120000 | 2022-05-20 3:12PM EDT | 2022-09-16 | 12.30 | 11.15 | 11.45 | +2.10 | +20.59% | 21 | 226 | 46.91% |
| VLO221216P00120000 | 2022-05-19 12:55PM EDT | 2022-12-16 | 15.25 | 14.75 | 15.70 | 0.00 | - | 26 | 40 | 47.02% |
| VLO230120P00120000 | 2022-05-20 2:55PM EDT | 2023-01-20 | 17.16 | 15.95 | 16.90 | +1.49 | +9.51% | 2 | 294 | 46.60% |
| VLO240119P00120000 | 2022-05-04 12:56PM EDT | 2024-01-19 | 24.20 | 23.20 | 25.35 | +1.00 | +4.31% | 10 | 365 | 43.45% |
© 2022 Yahoo. All rights reserved.
