Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,870.61 -31.66 (-0.07%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231215C00055000 | 2023-11-15 3:59PM EST | 55.00 | 71.78 | 67.60 | 68.00 | 0.00 | - | 35 | 0 | 254.69% |
| VLO231215C00060000 | 2023-11-15 3:59PM EST | 60.00 | 66.72 | 62.50 | 63.30 | 0.00 | - | 15 | 0 | 259.77% |
| VLO231215C00065000 | 2023-11-15 3:59PM EST | 65.00 | 61.71 | 56.75 | 58.50 | 0.00 | - | 23 | 0 | 305.47% |
| VLO231215C00070000 | 2023-11-15 3:59PM EST | 70.00 | 56.77 | 52.50 | 53.35 | 0.00 | - | 23 | 0 | 213.28% |
| VLO231215C00075000 | 2023-11-16 1:12PM EST | 75.00 | 46.26 | 47.05 | 47.95 | 0.00 | - | 1 | 1 | 193.75% |
| VLO231215C00080000 | 2023-11-15 2:11PM EST | 80.00 | 47.70 | 42.30 | 43.20 | 0.00 | - | 660 | 1 | 117.19% |
| VLO231215C00085000 | 2023-11-20 2:46PM EST | 85.00 | 40.40 | 36.85 | 37.95 | 0.00 | - | 1 | 1 | 150.00% |
| VLO231215C00090000 | 2023-11-29 3:47PM EST | 90.00 | 33.85 | 32.45 | 33.00 | 0.00 | - | 4 | 4 | 134.57% |
| VLO231215C00095000 | 2023-12-01 3:57PM EST | 95.00 | 31.60 | 27.60 | 28.50 | 0.00 | - | 2 | 4 | 118.56% |
| VLO231215C00100000 | 2023-11-29 10:16AM EST | 100.00 | 26.25 | 22.35 | 23.00 | 0.00 | - | 3 | 3 | 95.12% |
| VLO231215C00105000 | 2023-11-15 3:32PM EST | 105.00 | 22.30 | 17.50 | 18.25 | 0.00 | - | 661 | 0 | 67.19% |
| VLO231215C00110000 | 2023-12-04 9:41AM EST | 110.00 | 15.76 | 12.75 | 13.15 | 0.00 | - | 1 | 8 | 54.88% |
| VLO231215C00114000 | 2023-11-22 11:16AM EST | 114.00 | 11.95 | 8.70 | 9.10 | 0.00 | - | - | 6 | 46.29% |
| VLO231215C00115000 | 2023-12-07 9:40AM EST | 115.00 | 9.55 | 7.75 | 8.15 | 0.00 | - | 2 | 259 | 43.95% |
| VLO231215C00116000 | 2023-12-01 10:10AM EST | 116.00 | 11.19 | 7.00 | 7.25 | 0.00 | - | 1 | 1 | 42.63% |
| VLO231215C00117000 | 2023-11-30 10:26AM EST | 117.00 | 9.40 | 6.10 | 6.30 | 0.00 | - | 5 | 7 | 39.50% |
| VLO231215C00118000 | 2023-12-07 1:22PM EST | 118.00 | 5.12 | 5.25 | 5.45 | -0.18 | -3.40% | 5 | 5 | 38.33% |
| VLO231215C00119000 | 2023-12-08 2:23PM EST | 119.00 | 4.68 | 4.45 | 4.65 | -1.02 | -17.89% | 1 | 23 | 37.45% |
| VLO231215C00120000 | 2023-12-08 1:39PM EST | 120.00 | 4.05 | 3.70 | 4.05 | +0.50 | +14.08% | 22 | 576 | 39.31% |
| VLO231215C00121000 | 2023-12-08 3:51PM EST | 121.00 | 3.01 | 3.05 | 3.20 | -0.19 | -5.94% | 4 | 51 | 35.65% |
| VLO231215C00122000 | 2023-12-08 3:26PM EST | 122.00 | 2.29 | 2.47 | 2.55 | -0.13 | -5.37% | 18 | 130 | 34.52% |
| VLO231215C00123000 | 2023-12-08 3:59PM EST | 123.00 | 1.96 | 1.93 | 1.99 | 0.00 | - | 125 | 336 | 33.69% |
| VLO231215C00124000 | 2023-12-08 3:49PM EST | 124.00 | 1.46 | 1.48 | 1.53 | -0.29 | -16.57% | 116 | 288 | 33.28% |
| VLO231215C00125000 | 2023-12-08 3:59PM EST | 125.00 | 1.09 | 1.10 | 1.16 | -0.11 | -9.17% | 200 | 1,470 | 33.13% |
| VLO231215C00126000 | 2023-12-08 3:53PM EST | 126.00 | 0.82 | 0.81 | 0.86 | -0.22 | -21.15% | 124 | 427 | 33.01% |
| VLO231215C00127000 | 2023-12-08 3:57PM EST | 127.00 | 0.60 | 0.58 | 0.63 | -0.07 | -10.45% | 131 | 872 | 33.06% |
| VLO231215C00128000 | 2023-12-08 3:59PM EST | 128.00 | 0.41 | 0.41 | 0.48 | -0.09 | -18.00% | 120 | 395 | 33.79% |
| VLO231215C00129000 | 2023-12-08 3:55PM EST | 129.00 | 0.30 | 0.29 | 0.33 | -0.15 | -33.33% | 34 | 280 | 33.50% |
| VLO231215C00130000 | 2023-12-08 3:58PM EST | 130.00 | 0.23 | 0.21 | 0.24 | -0.06 | -20.69% | 169 | 2,166 | 33.99% |
| VLO231215C00131000 | 2023-12-08 12:21PM EST | 131.00 | 0.14 | 0.14 | 0.18 | -0.11 | -44.00% | 10 | 242 | 34.77% |
| VLO231215C00132000 | 2023-12-08 1:19PM EST | 132.00 | 0.15 | 0.10 | 0.13 | -0.01 | -6.25% | 26 | 978 | 35.16% |
| VLO231215C00133000 | 2023-12-08 12:14PM EST | 133.00 | 0.10 | 0.07 | 0.10 | -0.14 | -58.33% | 5 | 552 | 36.13% |
| VLO231215C00134000 | 2023-12-08 11:07AM EST | 134.00 | 0.10 | 0.05 | 0.08 | -0.01 | -9.09% | 19 | 112 | 37.31% |
| VLO231215C00135000 | 2023-12-08 12:25PM EST | 135.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 11 | 1,990 | 38.97% |
| VLO231215C00136000 | 2023-12-08 2:35PM EST | 136.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 14 | 128 | 40.43% |
| VLO231215C00137000 | 2023-12-08 10:22AM EST | 137.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 5 | 24 | 41.60% |
| VLO231215C00138000 | 2023-12-07 10:18AM EST | 138.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 4 | 11 | 42.58% |
| VLO231215C00139000 | 2023-12-04 1:07PM EST | 139.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 10 | 26 | 42.97% |
| VLO231215C00140000 | 2023-12-08 2:57PM EST | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 2,876 | 45.31% |
| VLO231215C00141000 | 2023-12-05 10:30AM EST | 141.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 44.92% |
| VLO231215C00142000 | 2023-12-04 10:49AM EST | 142.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 3 | 17 | 46.88% |
| VLO231215C00143000 | 2023-12-01 11:38AM EST | 143.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 48.83% |
| VLO231215C00144000 | 2023-11-27 12:42PM EST | 144.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.78% |
| VLO231215C00145000 | 2023-12-07 3:04PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,116 | 52.73% |
| VLO231215C00147000 | 2023-11-20 11:41AM EST | 147.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 2 | 52.34% |
| VLO231215C00150000 | 2023-12-05 10:02AM EST | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 1,814 | 53.13% |
| VLO231215C00155000 | 2023-12-05 9:30AM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,920 | 62.50% |
| VLO231215C00160000 | 2023-12-07 11:41AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,607 | 68.75% |
| VLO231215C00165000 | 2023-12-05 10:31AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 76.56% |
| VLO231215C00170000 | 2023-12-04 3:05PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 84.38% |
| VLO231215C00175000 | 2023-11-01 11:08AM EST | 175.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 32 | 102.34% |
| VLO231215C00180000 | 2023-10-26 9:12AM EST | 180.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 103.13% |
| VLO231215C00185000 | 2023-10-25 2:51PM EST | 185.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 109.38% |
| VLO231215C00190000 | 2023-10-25 2:51PM EST | 190.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 115.63% |
| VLO231215C00195000 | 2023-09-28 11:20AM EST | 195.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 140.63% |
| VLO231215C00200000 | 2023-09-19 10:29AM EST | 200.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 146.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO231215P00055000 | 2023-09-29 12:48PM EST | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 14 | 246.09% |
| VLO231215P00060000 | 2023-11-01 2:02PM EST | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 23 | 203.13% |
| VLO231215P00065000 | 2023-10-25 2:09PM EST | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 168.75% |
| VLO231215P00070000 | 2023-10-12 2:25PM EST | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 239.65% |
| VLO231215P00075000 | 2023-11-02 10:00AM EST | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 67 | 143.75% |
| VLO231215P00080000 | 2023-11-29 9:45AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 109.38% |
| VLO231215P00085000 | 2023-10-31 9:40AM EST | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 115 | 112.50% |
| VLO231215P00090000 | 2023-12-01 12:13PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 500 | 81.25% |
| VLO231215P00095000 | 2023-11-27 2:57PM EST | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 437 | 68.75% |
| VLO231215P00100000 | 2023-12-08 9:40AM EST | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 828 | 59.38% |
| VLO231215P00105000 | 2023-12-08 3:55PM EST | 105.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 26 | 726 | 50.78% |
| VLO231215P00107000 | 2023-12-06 9:45AM EST | 107.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 8 | 51.17% |
| VLO231215P00109000 | 2023-12-07 2:56PM EST | 109.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 2 | 5 | 46.48% |
| VLO231215P00110000 | 2023-12-08 3:14PM EST | 110.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 14 | 694 | 44.53% |
| VLO231215P00111000 | 2023-12-07 3:56PM EST | 111.00 | 0.15 | 0.06 | 0.09 | 0.00 | - | 6 | 101 | 43.36% |
| VLO231215P00112000 | 2023-12-08 12:14PM EST | 112.00 | 0.11 | 0.07 | 0.11 | -0.06 | -35.29% | 3 | 45 | 41.60% |
| VLO231215P00113000 | 2023-12-08 3:38PM EST | 113.00 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 60 | 75 | 39.65% |
| VLO231215P00114000 | 2023-12-08 1:22PM EST | 114.00 | 0.17 | 0.14 | 0.17 | -0.13 | -43.33% | 5 | 820 | 38.38% |
| VLO231215P00115000 | 2023-12-08 3:59PM EST | 115.00 | 0.20 | 0.19 | 0.23 | -0.23 | -53.49% | 114 | 2,071 | 37.45% |
| VLO231215P00116000 | 2023-12-08 12:10PM EST | 116.00 | 0.34 | 0.27 | 0.31 | -0.15 | -30.61% | 21 | 27 | 36.52% |
| VLO231215P00117000 | 2023-12-08 2:31PM EST | 117.00 | 0.42 | 0.38 | 0.42 | -0.24 | -36.36% | 13 | 120 | 35.74% |
| VLO231215P00118000 | 2023-12-08 3:26PM EST | 118.00 | 0.64 | 0.51 | 0.56 | -0.32 | -33.33% | 152 | 1,514 | 34.86% |
| VLO231215P00119000 | 2023-12-08 3:50PM EST | 119.00 | 0.76 | 0.70 | 0.75 | -0.33 | -30.28% | 64 | 86 | 34.20% |
| VLO231215P00120000 | 2023-12-08 3:59PM EST | 120.00 | 1.00 | 0.95 | 1.00 | -0.54 | -35.06% | 178 | 2,329 | 33.69% |
| VLO231215P00121000 | 2023-12-08 1:23PM EST | 121.00 | 1.30 | 1.26 | 1.31 | -0.59 | -31.22% | 44 | 231 | 33.11% |
| VLO231215P00122000 | 2023-12-08 3:51PM EST | 122.00 | 1.72 | 1.64 | 1.70 | -0.60 | -25.86% | 113 | 268 | 32.74% |
| VLO231215P00123000 | 2023-12-08 3:30PM EST | 123.00 | 2.36 | 2.09 | 2.16 | -0.42 | -15.11% | 130 | 371 | 32.28% |
| VLO231215P00124000 | 2023-12-08 3:39PM EST | 124.00 | 2.85 | 2.63 | 2.71 | -0.30 | -9.52% | 93 | 287 | 31.98% |
| VLO231215P00125000 | 2023-12-08 3:33PM EST | 125.00 | 3.55 | 3.25 | 3.40 | -0.54 | -13.20% | 27 | 1,578 | 32.79% |
| VLO231215P00126000 | 2023-12-07 1:01PM EST | 126.00 | 4.60 | 3.95 | 4.10 | 0.00 | - | 106 | 366 | 32.62% |
| VLO231215P00127000 | 2023-12-08 11:29AM EST | 127.00 | 4.46 | 4.70 | 4.90 | +0.06 | +1.36% | 21 | 218 | 33.25% |
| VLO231215P00128000 | 2023-12-08 12:34PM EST | 128.00 | 5.46 | 5.40 | 5.75 | +0.19 | +3.61% | 1 | 162 | 34.03% |
| VLO231215P00129000 | 2023-12-05 11:58AM EST | 129.00 | 3.05 | 6.40 | 6.85 | 0.00 | - | 47 | 148 | 40.53% |
| VLO231215P00130000 | 2023-12-08 1:26PM EST | 130.00 | 7.40 | 7.30 | 7.55 | -0.32 | -4.15% | 13 | 1,181 | 35.74% |
| VLO231215P00131000 | 2023-12-05 1:51PM EST | 131.00 | 5.00 | 8.25 | 8.50 | 0.00 | - | 52 | 94 | 37.21% |
| VLO231215P00132000 | 2023-11-24 10:00AM EST | 132.00 | 6.95 | 9.15 | 9.55 | 0.00 | - | 31 | 31 | 42.38% |
| VLO231215P00133000 | 2023-12-06 11:43AM EST | 133.00 | 10.42 | 10.15 | 10.65 | 0.00 | - | 1 | 1 | 49.22% |
| VLO231215P00135000 | 2023-12-08 11:36AM EST | 135.00 | 11.69 | 12.15 | 12.45 | +0.68 | +6.18% | 2 | 630 | 47.07% |
| VLO231215P00137000 | 2023-11-29 11:52AM EST | 137.00 | 12.45 | 14.00 | 14.65 | 0.00 | - | - | 0 | 61.91% |
| VLO231215P00139000 | 2023-12-05 11:33AM EST | 139.00 | 10.65 | 15.60 | 17.05 | 0.00 | - | - | 0 | 81.84% |
| VLO231215P00140000 | 2023-12-08 2:37PM EST | 140.00 | 17.70 | 15.95 | 17.75 | -0.10 | -0.56% | 363 | 211 | 74.80% |
| VLO231215P00142000 | 2023-12-04 9:40AM EST | 142.00 | 16.80 | 17.75 | 19.80 | 0.00 | - | - | 0 | 82.62% |
| VLO231215P00145000 | 2023-12-08 2:37PM EST | 145.00 | 22.70 | 21.20 | 22.60 | -0.10 | -0.44% | 363 | 56 | 82.13% |
| VLO231215P00147000 | 2023-12-01 11:46AM EST | 147.00 | 19.45 | 24.10 | 24.75 | 0.00 | - | 1 | 0 | 76.17% |
| VLO231215P00150000 | 2023-12-06 3:48PM EST | 150.00 | 26.95 | 25.95 | 28.05 | 0.00 | - | 3 | 2 | 114.70% |
| VLO231215P00155000 | 2023-11-21 3:41PM EST | 155.00 | 31.59 | 31.50 | 33.35 | 0.00 | - | 9 | 0 | 93.85% |
| VLO231215P00160000 | 2023-11-15 3:33PM EST | 160.00 | 33.65 | 36.20 | 38.40 | 0.00 | - | 1 | 0 | 85.94% |
| VLO231215P00165000 | 2023-10-30 1:29PM EST | 165.00 | 41.75 | 40.20 | 41.20 | 0.00 | - | 3 | 0 | 0.00% |
| VLO231215P00170000 | 2023-10-30 8:53AM EST | 170.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO231215P00175000 | 2023-10-30 2:35PM EST | 175.00 | 50.90 | 50.45 | 52.25 | 0.00 | - | 5 | 0 | 0.00% |
| VLO231215P00180000 | 2023-10-27 12:34PM EST | 180.00 | 56.60 | 54.60 | 55.60 | 0.00 | - | 1 | 0 | 0.00% |
| VLO231215P00210000 | 2023-11-07 9:59AM EST | 210.00 | 87.95 | 86.85 | 88.45 | 0.00 | - | - | 0 | 211.82% |
© 2023 Yahoo. All rights reserved.