Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230406C00140000 | 2023-03-31 3:57PM EDT | 2023-04-06 | 2.25 | 2.14 | 2.26 | +0.85 | +60.71% | 95 | 423 | 34.33% |
| VLO230414C00140000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 3.60 | 3.50 | 3.60 | +1.00 | +38.46% | 180 | 272 | 34.77% |
| VLO230421C00140000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 4.64 | 4.50 | 4.60 | +1.02 | +28.18% | 151 | 2,438 | 35.86% |
| VLO230428C00140000 | 2023-03-31 3:49PM EDT | 2023-04-28 | 5.50 | 5.60 | 5.80 | +1.10 | +25.00% | 76 | 176 | 38.84% |
| VLO230505C00140000 | 2023-03-31 3:24PM EDT | 2023-05-05 | 6.28 | 6.40 | 6.60 | +0.68 | +12.14% | 4 | 42 | 39.38% |
| VLO230519C00140000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 7.60 | 7.55 | 7.70 | +1.05 | +16.03% | 96 | 368 | 38.68% |
| VLO230616C00140000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 9.30 | 9.35 | 9.55 | +0.90 | +10.71% | 224 | 1,982 | 38.10% |
| VLO230915C00140000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 14.50 | 14.40 | 14.55 | +1.67 | +13.02% | 8 | 1,079 | 39.09% |
| VLO240119C00140000 | 2023-03-30 3:58PM EDT | 2024-01-19 | 18.10 | 19.10 | 19.95 | 0.00 | - | 28 | 854 | 40.47% |
| VLO240621C00140000 | 2023-03-31 12:49PM EDT | 2024-06-21 | 23.50 | 23.65 | 24.65 | +1.16 | +5.19% | 5 | 26 | 40.54% |
| VLO250117C00140000 | 2023-03-28 12:23PM EDT | 2025-01-17 | 27.41 | 27.65 | 29.25 | 0.00 | - | 1 | 145 | 39.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO230406P00140000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 2.38 | 2.41 | 2.54 | -3.32 | -58.25% | 56 | 27 | 32.64% |
| VLO230414P00140000 | 2023-03-31 3:26PM EDT | 2023-04-14 | 3.90 | 3.60 | 3.80 | -2.90 | -42.65% | 16 | 1 | 32.94% |
| VLO230421P00140000 | 2023-03-31 3:37PM EDT | 2023-04-21 | 4.50 | 4.50 | 4.65 | -2.15 | -32.33% | 22 | 1,246 | 33.25% |
| VLO230519P00140000 | 2023-03-31 3:45PM EDT | 2023-05-19 | 7.85 | 7.65 | 7.80 | -1.65 | -17.37% | 63 | 669 | 37.22% |
| VLO230616P00140000 | 2023-03-31 3:25PM EDT | 2023-06-16 | 9.65 | 9.40 | 9.55 | -1.75 | -15.35% | 12 | 827 | 36.54% |
| VLO230915P00140000 | 2023-03-29 3:01PM EDT | 2023-09-15 | 15.50 | 13.55 | 13.95 | 0.00 | - | 26 | 257 | 36.44% |
| VLO240119P00140000 | 2023-03-28 2:04PM EDT | 2024-01-19 | 20.25 | 17.70 | 18.05 | 0.00 | - | 3 | 595 | 35.83% |
| VLO240621P00140000 | 2023-03-20 3:30PM EDT | 2024-06-21 | 27.25 | 21.50 | 22.50 | 0.00 | - | - | 41 | 36.35% |
© 2023 Yahoo. All rights reserved.
