Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230331C00135000 | 2023-03-24 3:52PM EDT | 2023-03-31 | 0.92 | 0.93 | 1.03 | -0.65 | -41.40% | 184 | 361 | 45.70% |
| VLO230406C00135000 | 2023-03-24 3:53PM EDT | 2023-04-06 | 1.73 | 1.75 | 1.90 | -0.53 | -23.45% | 12 | 101 | 43.48% |
| VLO230414C00135000 | 2023-03-23 12:23PM EDT | 2023-04-14 | 4.60 | 2.68 | 2.86 | 0.00 | - | 7 | 106 | 42.47% |
| VLO230421C00135000 | 2023-03-24 3:42PM EDT | 2023-04-21 | 3.65 | 3.40 | 3.60 | -0.25 | -6.41% | 106 | 1,236 | 42.16% |
| VLO230428C00135000 | 2023-03-24 12:40PM EDT | 2023-04-28 | 4.19 | 4.30 | 4.50 | -1.66 | -28.38% | 2 | 67 | 43.54% |
| VLO230519C00135000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 6.40 | 5.95 | 6.15 | +0.05 | +0.79% | 27 | 168 | 42.68% |
| VLO230616C00135000 | 2023-03-24 3:16PM EDT | 2023-06-16 | 7.97 | 7.65 | 7.85 | -0.18 | -2.21% | 79 | 1,148 | 41.72% |
| VLO230915C00135000 | 2023-03-24 9:49AM EDT | 2023-09-15 | 10.78 | 12.05 | 12.30 | -1.52 | -12.36% | 11 | 445 | 41.34% |
| VLO240119C00135000 | 2023-03-24 2:38PM EDT | 2024-01-19 | 16.90 | 16.30 | 17.00 | -0.60 | -3.43% | 6 | 606 | 41.54% |
| VLO240621C00135000 | 2023-03-21 1:49PM EDT | 2024-06-21 | 22.20 | 20.00 | 21.25 | 0.00 | - | 1 | 45 | 41.20% |
| VLO250117C00135000 | 2023-03-21 2:01PM EDT | 2025-01-17 | 26.51 | 24.25 | 25.70 | 0.00 | - | 7 | 107 | 40.55% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230331P00135000 | 2023-03-24 1:03PM EDT | 2023-03-31 | 7.03 | 6.45 | 7.05 | +0.01 | +0.14% | 8 | 102 | 51.03% |
| VLO230406P00135000 | 2023-03-24 11:59AM EDT | 2023-04-06 | 8.25 | 7.25 | 7.45 | +3.75 | +83.33% | 4 | 763 | 41.16% |
| VLO230414P00135000 | 2023-03-03 12:33PM EDT | 2023-04-14 | 4.20 | 8.10 | 8.25 | 0.00 | - | 4 | 5 | 39.33% |
| VLO230421P00135000 | 2023-03-24 11:22AM EDT | 2023-04-21 | 10.55 | 8.70 | 8.90 | +2.70 | +34.39% | 1 | 2,227 | 38.84% |
| VLO230428P00135000 | 2023-03-24 1:55PM EDT | 2023-04-28 | 10.00 | 9.50 | 9.70 | +3.15 | +45.99% | 5 | 4 | 39.98% |
| VLO230519P00135000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 11.40 | 11.45 | 11.65 | +1.25 | +12.32% | 166 | 136 | 41.47% |
| VLO230616P00135000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 13.30 | 13.00 | 13.20 | +0.15 | +1.14% | 4 | 1,463 | 40.14% |
| VLO230915P00135000 | 2023-03-24 10:34AM EDT | 2023-09-15 | 17.60 | 16.80 | 17.35 | +2.45 | +16.17% | 17 | 110 | 39.42% |
| VLO240119P00135000 | 2023-03-24 11:50AM EDT | 2024-01-19 | 21.48 | 20.50 | 20.85 | -0.77 | -3.46% | 5 | 368 | 37.52% |
| VLO250117P00135000 | 2023-03-20 1:09PM EDT | 2025-01-17 | 28.33 | 27.75 | 29.10 | 0.00 | - | 1 | 17 | 37.16% |
© 2023 Yahoo. All rights reserved.
