Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202C00145000 | 2022-11-30 3:57PM EST | 2022-12-02 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 55 | 323 | 46.68% |
| VLO221209C00145000 | 2022-11-30 3:57PM EST | 2022-12-09 | 0.39 | 0.37 | 0.49 | -0.38 | -49.35% | 7 | 172 | 40.19% |
| VLO221216C00145000 | 2022-11-30 3:59PM EST | 2022-12-16 | 1.05 | 1.02 | 1.16 | -0.69 | -39.66% | 176 | 7,810 | 40.70% |
| VLO221223C00145000 | 2022-11-30 2:52PM EST | 2022-12-23 | 2.01 | 1.63 | 1.82 | -0.74 | -26.91% | 5 | 201 | 40.92% |
| VLO221230C00145000 | 2022-11-30 12:51PM EST | 2022-12-30 | 2.44 | 2.06 | 2.26 | -0.52 | -17.57% | 5 | 103 | 39.59% |
| VLO230106C00145000 | 2022-11-30 10:15AM EST | 2023-01-06 | 3.18 | 2.62 | 2.83 | -3.23 | -50.39% | 3 | 20 | 39.75% |
| VLO230120C00145000 | 2022-11-30 3:44PM EST | 2023-01-20 | 4.21 | 3.85 | 4.05 | -1.00 | -19.19% | 3,033 | 950 | 40.88% |
| VLO230317C00145000 | 2022-11-30 3:34PM EST | 2023-03-17 | 8.55 | 7.85 | 8.10 | -0.63 | -6.86% | 4 | 247 | 43.14% |
| VLO230616C00145000 | 2022-11-30 9:47AM EST | 2023-06-16 | 14.15 | 12.60 | 12.90 | -0.56 | -3.81% | 1 | 130 | 44.13% |
| VLO240119C00145000 | 2022-11-30 11:48AM EST | 2024-01-19 | 21.50 | 20.30 | 21.15 | -0.55 | -2.49% | 1 | 474 | 45.03% |
| VLO250117C00145000 | 2022-11-30 12:32PM EST | 2025-01-17 | 29.30 | 28.40 | 30.55 | -0.90 | -2.98% | 2 | 10 | 45.07% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO221202P00145000 | 2022-11-28 10:01AM EST | 2022-12-02 | 9.10 | 11.10 | 11.60 | 0.00 | - | 5 | 12 | 59.96% |
| VLO221209P00145000 | 2022-11-30 9:31AM EST | 2022-12-09 | 9.05 | 11.35 | 11.95 | -0.10 | -1.09% | 1 | 72 | 41.99% |
| VLO221216P00145000 | 2022-11-30 2:17PM EST | 2022-12-16 | 11.30 | 12.00 | 12.40 | +0.25 | +2.26% | 2 | 121 | 38.87% |
| VLO221223P00145000 | 2022-11-23 3:17PM EST | 2022-12-23 | 9.45 | 12.50 | 12.95 | 0.00 | - | 1 | 9 | 38.50% |
| VLO221230P00145000 | 2022-11-29 2:07PM EST | 2022-12-30 | 11.20 | 12.85 | 13.30 | 0.00 | - | 5 | 11 | 36.84% |
| VLO230120P00145000 | 2022-11-30 2:21PM EST | 2023-01-20 | 13.60 | 14.35 | 14.70 | +0.30 | +2.26% | 6 | 148 | 36.82% |
| VLO230317P00145000 | 2022-11-30 3:50PM EST | 2023-03-17 | 18.30 | 18.40 | 18.65 | +0.30 | +1.67% | 53 | 45 | 40.20% |
| VLO230616P00145000 | 2022-11-29 12:47PM EST | 2023-06-16 | 22.40 | 22.35 | 22.80 | 0.00 | - | 6 | 81 | 40.36% |
| VLO240119P00145000 | 2022-11-29 12:14PM EST | 2024-01-19 | 28.40 | 28.65 | 29.50 | 0.00 | - | 1 | 34 | 39.73% |
© 2022 Yahoo. All rights reserved.
