Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202C00140000 | 2022-11-30 3:29PM EST | 2022-12-02 | 0.25 | 0.17 | 0.23 | -0.40 | -61.54% | 142 | 428 | 39.84% |
| VLO221209C00140000 | 2022-11-30 3:57PM EST | 2022-12-09 | 1.06 | 1.09 | 1.27 | -0.77 | -42.08% | 100 | 300 | 39.80% |
| VLO221216C00140000 | 2022-11-30 2:45PM EST | 2022-12-16 | 2.48 | 2.11 | 2.32 | -0.62 | -20.00% | 380 | 2,675 | 41.26% |
| VLO221223C00140000 | 2022-11-30 3:37PM EST | 2022-12-23 | 3.60 | 2.89 | 3.15 | -0.70 | -16.28% | 11 | 49 | 41.39% |
| VLO221230C00140000 | 2022-11-30 11:13AM EST | 2022-12-30 | 4.10 | 3.50 | 3.75 | -0.67 | -14.05% | 3 | 140 | 40.54% |
| VLO230106C00140000 | 2022-11-29 9:44AM EST | 2023-01-06 | 5.88 | 4.15 | 4.45 | -0.22 | -3.61% | 5 | 6 | 40.88% |
| VLO230120C00140000 | 2022-11-30 3:53PM EST | 2023-01-20 | 5.76 | 5.55 | 5.80 | -1.74 | -23.20% | 214 | 4,218 | 41.87% |
| VLO230317C00140000 | 2022-11-30 2:44PM EST | 2023-03-17 | 10.30 | 9.80 | 10.00 | -1.20 | -10.43% | 5 | 550 | 43.69% |
| VLO230616C00140000 | 2022-11-30 2:55PM EST | 2023-06-16 | 15.30 | 14.60 | 15.00 | -2.10 | -12.07% | 7 | 182 | 44.90% |
| VLO240119C00140000 | 2022-11-30 11:47AM EST | 2024-01-19 | 23.40 | 22.30 | 22.90 | -1.40 | -5.65% | 1 | 344 | 44.99% |
| VLO250117C00140000 | 2022-11-29 1:02PM EST | 2025-01-17 | 32.14 | 29.70 | 32.25 | 0.00 | - | 1 | 54 | 45.10% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202P00140000 | 2022-11-30 3:35PM EST | 2022-12-02 | 5.30 | 6.30 | 6.75 | -0.35 | -6.19% | 4 | 210 | 45.70% |
| VLO221209P00140000 | 2022-11-30 3:40PM EST | 2022-12-09 | 6.55 | 7.15 | 7.55 | -0.11 | -1.65% | 17 | 102 | 38.38% |
| VLO221216P00140000 | 2022-11-30 12:16PM EST | 2022-12-16 | 8.90 | 8.15 | 8.45 | +1.40 | +18.67% | 4 | 400 | 38.82% |
| VLO221223P00140000 | 2022-11-28 1:30PM EST | 2022-12-23 | 7.68 | 8.85 | 9.20 | 0.00 | - | 4 | 9 | 38.78% |
| VLO221230P00140000 | 2022-11-25 11:29AM EST | 2022-12-30 | 9.50 | 9.30 | 9.65 | +2.90 | +43.94% | 1 | 3 | 37.26% |
| VLO230120P00140000 | 2022-11-30 3:57PM EST | 2023-01-20 | 11.40 | 11.10 | 11.35 | +0.95 | +9.09% | 6 | 672 | 37.65% |
| VLO230317P00140000 | 2022-11-30 3:24PM EST | 2023-03-17 | 15.00 | 15.35 | 15.60 | +0.85 | +6.01% | 48 | 118 | 41.00% |
| VLO230616P00140000 | 2022-11-30 3:27PM EST | 2023-06-16 | 19.35 | 19.55 | 19.90 | +1.00 | +5.45% | 10 | 123 | 41.16% |
| VLO240119P00140000 | 2022-11-29 3:54PM EST | 2024-01-19 | 25.70 | 25.75 | 27.00 | 0.00 | - | 4 | 30 | 40.98% |
| VLO250117P00140000 | 2022-11-11 10:30AM EST | 2025-01-17 | 33.10 | 32.20 | 33.90 | 0.00 | - | 1 | 3 | 38.91% |
© 2022 Yahoo. All rights reserved.
