Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202C00130000 | 2022-11-30 2:43PM EST | 2022-12-02 | 5.15 | 4.20 | 4.55 | -1.20 | -18.90% | 32 | 85 | 48.29% |
| VLO221209C00130000 | 2022-11-30 10:13AM EST | 2022-12-09 | 6.85 | 5.65 | 5.90 | -1.35 | -16.46% | 5 | 48 | 43.90% |
| VLO221216C00130000 | 2022-11-30 3:43PM EST | 2022-12-16 | 7.67 | 6.85 | 7.15 | -1.40 | -15.44% | 74 | 4,181 | 45.29% |
| VLO221223C00130000 | 2022-11-29 2:02PM EST | 2022-12-23 | 10.25 | 7.75 | 8.10 | 0.00 | - | 15 | 49 | 45.41% |
| VLO221230C00130000 | 2022-11-30 10:09AM EST | 2022-12-30 | 9.40 | 8.35 | 8.70 | -0.55 | -5.53% | 4 | 11 | 43.98% |
| VLO230120C00130000 | 2022-11-30 3:26PM EST | 2023-01-20 | 11.42 | 10.55 | 10.85 | -1.23 | -9.72% | 31 | 3,123 | 45.01% |
| VLO230317C00130000 | 2022-11-30 2:14PM EST | 2023-03-17 | 15.55 | 14.65 | 14.90 | -1.45 | -8.53% | 18 | 410 | 45.59% |
| VLO230616C00130000 | 2022-11-25 10:15AM EST | 2023-06-16 | 24.43 | 19.30 | 19.70 | 0.00 | - | 5 | 193 | 46.14% |
| VLO240119C00130000 | 2022-11-30 3:09PM EST | 2024-01-19 | 27.95 | 26.60 | 27.40 | -1.84 | -6.18% | 15 | 279 | 45.96% |
| VLO250117C00130000 | 2022-11-15 11:19AM EST | 2025-01-17 | 37.30 | 32.50 | 37.00 | 0.00 | - | 1 | 9 | 46.62% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202P00130000 | 2022-11-30 3:49PM EST | 2022-12-02 | 0.55 | 0.54 | 0.70 | -0.12 | -17.91% | 352 | 350 | 42.24% |
| VLO221209P00130000 | 2022-11-30 2:25PM EST | 2022-12-09 | 1.70 | 1.87 | 2.09 | -0.08 | -4.49% | 52 | 182 | 41.55% |
| VLO221216P00130000 | 2022-11-30 3:57PM EST | 2022-12-16 | 3.28 | 2.97 | 3.20 | +0.44 | +15.49% | 411 | 2,204 | 42.26% |
| VLO221223P00130000 | 2022-11-28 1:03PM EST | 2022-12-23 | 3.21 | 3.75 | 4.00 | 0.00 | - | 1 | 38 | 41.75% |
| VLO221230P00130000 | 2022-11-30 3:24PM EST | 2022-12-30 | 4.00 | 4.25 | 4.50 | -0.17 | -4.08% | 75 | 31 | 40.10% |
| VLO230106P00130000 | 2022-11-28 9:30AM EST | 2023-01-06 | 5.10 | 4.85 | 5.10 | 0.00 | - | 2 | 3 | 39.86% |
| VLO230120P00130000 | 2022-11-30 3:31PM EST | 2023-01-20 | 5.86 | 6.15 | 6.35 | +0.06 | +1.03% | 20 | 943 | 40.50% |
| VLO230317P00130000 | 2022-11-30 11:44AM EST | 2023-03-17 | 10.60 | 10.25 | 10.55 | +0.60 | +6.00% | 18 | 133 | 43.02% |
| VLO230616P00130000 | 2022-11-30 3:37PM EST | 2023-06-16 | 14.00 | 14.40 | 14.80 | +0.15 | +1.08% | 10 | 246 | 42.80% |
| VLO240119P00130000 | 2022-11-25 12:29PM EST | 2024-01-19 | 19.25 | 20.55 | 21.10 | 0.00 | - | 13 | 133 | 41.07% |
© 2022 Yahoo. All rights reserved.
