Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00130000 | 2022-05-20 3:46PM EDT | 2022-05-27 | 0.86 | 0.78 | 0.95 | -0.78 | -47.56% | 545 | 536 | 50.00% |
| VLO220603C00130000 | 2022-05-20 3:29PM EDT | 2022-06-03 | 1.43 | 1.54 | 1.92 | -0.97 | -40.42% | 14 | 96 | 48.36% |
| VLO220610C00130000 | 2022-05-20 12:33PM EDT | 2022-06-10 | 2.54 | 2.38 | 2.77 | -1.01 | -28.45% | 4 | 158 | 47.39% |
| VLO220617C00130000 | 2022-05-20 3:54PM EDT | 2022-06-17 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 472 | 3,228 | 46.73% |
| VLO220624C00130000 | 2022-05-20 12:13PM EDT | 2022-06-24 | 4.00 | 3.90 | 4.30 | -0.70 | -14.89% | 33 | 89 | 47.30% |
| VLO220701C00130000 | 2022-05-20 10:36AM EDT | 2022-07-01 | 5.30 | 4.55 | 4.95 | -0.40 | -7.02% | 3 | 33 | 47.21% |
| VLO220916C00130000 | 2022-05-20 2:20PM EDT | 2022-09-16 | 8.60 | 9.15 | 9.70 | -2.65 | -23.56% | 44 | 1,302 | 45.12% |
| VLO221216C00130000 | 2022-05-20 2:52PM EDT | 2022-12-16 | 12.85 | 12.95 | 13.90 | -1.40 | -9.82% | 8 | 348 | 45.22% |
| VLO230120C00130000 | 2022-05-20 11:11AM EDT | 2023-01-20 | 13.80 | 14.30 | 15.05 | -1.50 | -9.80% | 5 | 958 | 44.72% |
| VLO240119C00130000 | 2022-05-18 1:01PM EDT | 2024-01-19 | 23.62 | 21.85 | 23.75 | 0.00 | - | 5 | 112 | 42.15% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00130000 | 2022-05-20 3:34PM EDT | 2022-05-27 | 8.55 | 7.55 | 8.25 | +3.77 | +78.87% | 2 | 33 | 50.34% |
| VLO220603P00130000 | 2022-05-19 3:20PM EDT | 2022-06-03 | 7.05 | 8.40 | 9.00 | 0.00 | - | 5 | 11 | 49.12% |
| VLO220610P00130000 | 2022-05-06 1:04PM EDT | 2022-06-10 | 8.90 | 9.35 | 9.85 | 0.00 | - | 1 | 16 | 47.97% |
| VLO220617P00130000 | 2022-05-20 3:42PM EDT | 2022-06-17 | 10.25 | 10.15 | 10.55 | +0.65 | +6.77% | 21 | 276 | 46.97% |
| VLO220624P00130000 | 2022-05-20 3:52PM EDT | 2022-06-24 | 10.85 | 10.75 | 11.30 | +2.45 | +29.17% | 1 | 5 | 47.17% |
| VLO220916P00130000 | 2022-05-20 9:33AM EDT | 2022-09-16 | 15.83 | 16.45 | 17.05 | -1.37 | -7.97% | 4 | 41 | 46.32% |
| VLO230120P00130000 | 2022-05-17 11:10AM EDT | 2023-01-20 | 19.40 | 21.45 | 22.35 | 0.00 | - | 2 | 3 | 45.44% |
© 2022 Yahoo. All rights reserved.
