Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527C00140000 | 2022-05-20 3:52PM EDT | 2022-05-27 | 0.09 | 0.02 | 0.17 | -0.19 | -67.86% | 14 | 369 | 54.30% |
| VLO220603C00140000 | 2022-05-19 2:46PM EDT | 2022-06-03 | 0.40 | 0.25 | 0.46 | -0.35 | -46.67% | 10 | 74 | 47.66% |
| VLO220610C00140000 | 2022-05-20 10:45AM EDT | 2022-06-10 | 0.95 | 0.62 | 0.95 | -0.25 | -20.83% | 3 | 25 | 47.49% |
| VLO220617C00140000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 1.22 | 1.21 | 1.33 | -0.71 | -36.79% | 164 | 1,894 | 45.83% |
| VLO220624C00140000 | 2022-05-20 11:24AM EDT | 2022-06-24 | 1.60 | 1.44 | 1.92 | -0.86 | -34.96% | 8 | 22 | 46.74% |
| VLO220701C00140000 | 2022-05-20 11:19AM EDT | 2022-07-01 | 1.98 | 1.96 | 2.42 | -0.03 | -1.49% | 2 | 6 | 46.74% |
| VLO220916C00140000 | 2022-05-20 2:27PM EDT | 2022-09-16 | 5.78 | 6.10 | 6.35 | -0.92 | -13.73% | 49 | 372 | 44.06% |
| VLO221216C00140000 | 2022-05-20 12:24PM EDT | 2022-12-16 | 10.05 | 9.80 | 10.50 | -1.25 | -11.06% | 19 | 251 | 44.82% |
| VLO230120C00140000 | 2022-05-19 10:35AM EDT | 2023-01-20 | 10.65 | 10.95 | 11.65 | 0.00 | - | 5 | 1,317 | 44.41% |
| VLO240119C00140000 | 2022-05-20 10:43AM EDT | 2024-01-19 | 19.80 | 18.05 | 20.30 | +1.37 | +7.43% | 5 | 117 | 41.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO220527P00140000 | 2022-05-12 2:44PM EDT | 2022-05-27 | 22.00 | 16.70 | 17.70 | 0.00 | - | 10 | 40 | 54.88% |
| VLO220617P00140000 | 2022-05-17 10:04AM EDT | 2022-06-17 | 13.37 | 17.85 | 18.45 | 0.00 | - | 10 | 11 | 46.97% |
| VLO220916P00140000 | 2022-05-18 11:48AM EDT | 2022-09-16 | 22.55 | 23.15 | 24.25 | 0.00 | - | 8 | 24 | 47.43% |
| VLO230120P00140000 | 2022-04-28 12:38PM EDT | 2023-01-20 | 34.00 | 27.70 | 28.95 | 0.00 | - | 5 | 12 | 45.14% |
| VLO240119P00140000 | 2022-03-25 2:06PM EDT | 2024-01-19 | 50.30 | 44.55 | 47.55 | 0.00 | - | 11 | 11 | 55.77% |
© 2022 Yahoo. All rights reserved.
