Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230406C00125000 | 2023-03-31 3:01PM EDT | 2023-04-06 | 14.00 | 14.55 | 15.15 | +2.20 | +18.64% | 9 | 95 | 55.76% |
| VLO230414C00125000 | 2023-03-31 9:54AM EDT | 2023-04-14 | 12.85 | 14.90 | 15.60 | +0.67 | +5.50% | 2 | 18 | 52.83% |
| VLO230421C00125000 | 2023-03-31 12:58PM EDT | 2023-04-21 | 15.69 | 15.45 | 16.05 | +2.99 | +23.54% | 15 | 1,313 | 49.02% |
| VLO230428C00125000 | 2023-03-28 3:57PM EDT | 2023-04-28 | 14.00 | 16.05 | 16.75 | 0.00 | - | 2 | 16 | 49.48% |
| VLO230519C00125000 | 2023-03-31 11:13AM EDT | 2023-05-19 | 16.44 | 17.65 | 18.00 | +1.39 | +9.24% | 4 | 455 | 45.85% |
| VLO230616C00125000 | 2023-03-31 12:58PM EDT | 2023-06-16 | 18.55 | 18.80 | 19.30 | +1.77 | +10.55% | 5 | 1,225 | 43.05% |
| VLO230915C00125000 | 2023-03-31 10:52AM EDT | 2023-09-15 | 21.67 | 22.90 | 23.55 | +4.85 | +28.83% | 4 | 213 | 42.47% |
| VLO240119C00125000 | 2023-03-31 3:42PM EDT | 2024-01-19 | 27.50 | 27.55 | 27.90 | +1.50 | +5.77% | 26 | 312 | 41.97% |
| VLO240621C00125000 | 2023-03-09 4:50PM EDT | 2024-06-21 | 28.13 | 31.25 | 32.30 | 0.00 | - | - | 2 | 41.97% |
| VLO250117C00125000 | 2023-03-29 3:30PM EDT | 2025-01-17 | 34.18 | 35.15 | 36.50 | 0.00 | - | 4 | 95 | 40.91% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230406P00125000 | 2023-03-31 3:29PM EDT | 2023-04-06 | 0.10 | 0.03 | 0.17 | -0.18 | -64.29% | 28 | 280 | 51.47% |
| VLO230414P00125000 | 2023-03-31 12:47PM EDT | 2023-04-14 | 0.50 | 0.37 | 0.43 | -0.62 | -55.36% | 13 | 16 | 41.50% |
| VLO230421P00125000 | 2023-03-31 3:52PM EDT | 2023-04-21 | 0.83 | 0.76 | 0.81 | -0.54 | -39.42% | 28 | 734 | 40.38% |
| VLO230428P00125000 | 2023-03-31 2:29PM EDT | 2023-04-28 | 1.46 | 1.30 | 1.37 | -1.07 | -42.29% | 4 | 938 | 41.60% |
| VLO230505P00125000 | 2023-03-30 9:33AM EDT | 2023-05-05 | 2.50 | 1.74 | 1.81 | -0.13 | -4.94% | 1 | 10 | 41.31% |
| VLO230519P00125000 | 2023-03-31 3:08PM EDT | 2023-05-19 | 2.89 | 2.66 | 2.76 | -0.61 | -17.43% | 8 | 84 | 41.65% |
| VLO230616P00125000 | 2023-03-31 10:56AM EDT | 2023-06-16 | 4.70 | 4.00 | 4.10 | -0.25 | -5.05% | 65 | 1,204 | 40.13% |
| VLO230915P00125000 | 2023-03-31 10:12AM EDT | 2023-09-15 | 8.60 | 7.70 | 7.85 | -0.40 | -4.44% | 2 | 340 | 39.12% |
| VLO240119P00125000 | 2023-03-31 10:30AM EDT | 2024-01-19 | 12.40 | 11.40 | 11.55 | -0.37 | -2.90% | 3 | 836 | 38.04% |
| VLO250117P00125000 | 2023-03-21 10:52AM EDT | 2025-01-17 | 22.00 | 18.60 | 19.80 | 0.00 | - | - | 33 | 37.80% |
© 2023 Yahoo. All rights reserved.
