Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00100000 | 2024-05-03 9:37AM EDT | 100.00 | 57.00 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 643.75% |
| VLO240517C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 51.65 | 55.45 | 59.00 | 0.00 | - | - | 1 | 590.23% |
| VLO240517C00110000 | 2024-02-26 11:05AM EDT | 110.00 | 37.50 | 55.50 | 59.25 | 0.00 | - | 6 | 6 | 775.59% |
| VLO240517C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VLO240517C00120000 | 2024-05-16 2:01PM EDT | 120.00 | 38.45 | 40.60 | 43.90 | 0.00 | - | 1 | 129 | 433.20% |
| VLO240517C00125000 | 2024-05-13 9:41AM EDT | 125.00 | 32.53 | 35.55 | 39.35 | 0.00 | - | 1 | 163 | 420.22% |
| VLO240517C00130000 | 2024-05-16 10:17AM EDT | 130.00 | 28.00 | 30.80 | 33.75 | 0.00 | - | 2 | 152 | 331.25% |
| VLO240517C00135000 | 2024-05-17 10:16AM EDT | 135.00 | 27.33 | 25.40 | 29.05 | +4.64 | +20.45% | 11 | 180 | 307.91% |
| VLO240517C00140000 | 2024-05-14 2:14PM EDT | 140.00 | 14.79 | 21.80 | 23.95 | 0.00 | - | 3 | 547 | 174.61% |
| VLO240517C00145000 | 2024-05-17 10:05AM EDT | 145.00 | 18.58 | 16.20 | 18.80 | +5.93 | +46.88% | 3 | 957 | 205.76% |
| VLO240517C00146000 | 2024-05-08 3:44PM EDT | 146.00 | 11.50 | 14.75 | 18.00 | 0.00 | - | - | 3 | 207.62% |
| VLO240517C00148000 | 2024-05-14 9:59AM EDT | 148.00 | 7.25 | 13.25 | 15.80 | 0.00 | - | 7 | 4 | 179.88% |
| VLO240517C00149000 | 2024-05-14 3:50PM EDT | 149.00 | 6.90 | 12.40 | 13.95 | 0.00 | - | 24 | 18 | 120.22% |
| VLO240517C00150000 | 2024-05-17 10:17AM EDT | 150.00 | 12.70 | 12.00 | 12.95 | +4.20 | +49.41% | 1 | 2,059 | 113.09% |
| VLO240517C00152500 | 2024-05-16 2:12PM EDT | 152.50 | 5.00 | 8.90 | 11.00 | 0.00 | - | 3 | 544 | 126.27% |
| VLO240517C00155000 | 2024-05-17 9:33AM EDT | 155.00 | 7.70 | 7.10 | 7.90 | +4.00 | +108.11% | 30 | 998 | 73.83% |
| VLO240517C00157500 | 2024-05-17 10:12AM EDT | 157.50 | 4.47 | 4.50 | 5.85 | +2.80 | +167.66% | 84 | 2,016 | 76.07% |
| VLO240517C00160000 | 2024-05-17 10:18AM EDT | 160.00 | 2.59 | 2.67 | 2.80 | +2.21 | +581.58% | 380 | 3,745 | 30.76% |
| VLO240517C00162500 | 2024-05-17 10:19AM EDT | 162.50 | 0.82 | 0.73 | 0.84 | +0.70 | +583.33% | 195 | 631 | 23.54% |
| VLO240517C00165000 | 2024-05-17 10:17AM EDT | 165.00 | 0.16 | 0.15 | 0.18 | +0.11 | +220.00% | 200 | 1,599 | 27.15% |
| VLO240517C00167500 | 2024-05-17 9:47AM EDT | 167.50 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 10 | 737 | 35.55% |
| VLO240517C00170000 | 2024-05-17 9:41AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,083 | 42.19% |
| VLO240517C00172500 | 2024-05-15 2:42PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 551 | 53.91% |
| VLO240517C00175000 | 2024-05-16 10:34AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,976 | 56.25% |
| VLO240517C00177500 | 2024-05-15 2:40PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 549 | 65.63% |
| VLO240517C00180000 | 2024-05-17 9:40AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,164 | 75.00% |
| VLO240517C00182500 | 2024-05-15 2:58PM EDT | 182.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 45 | 84.38% |
| VLO240517C00185000 | 2024-05-15 11:43AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,091 | 87.50% |
| VLO240517C00187500 | 2024-05-07 11:59AM EDT | 187.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 101.56% |
| VLO240517C00190000 | 2024-05-16 2:09PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 103.13% |
| VLO240517C00195000 | 2024-05-15 12:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 265 | 118.75% |
| VLO240517C00200000 | 2024-05-16 11:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 131.25% |
| VLO240517C00210000 | 2024-05-13 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 162.50% |
| VLO240517C00220000 | 2024-05-09 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 187.50% |
| VLO240517C00225000 | 2024-05-09 1:19PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 196.88% |
| VLO240517C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 237.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00065000 | 2024-03-22 11:52AM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 949.22% |
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 85.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 541.41% |
| VLO240517P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 300.00% |
| VLO240517P00105000 | 2024-05-07 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 268.75% |
| VLO240517P00110000 | 2024-05-02 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 243.75% |
| VLO240517P00115000 | 2024-05-06 12:27PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 218.75% |
| VLO240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 193.75% |
| VLO240517P00125000 | 2024-05-10 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 589 | 168.75% |
| VLO240517P00130000 | 2024-05-10 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 143.75% |
| VLO240517P00135000 | 2024-05-13 12:16PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 435 | 121.88% |
| VLO240517P00140000 | 2024-05-16 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,357 | 100.00% |
| VLO240517P00143000 | 2024-05-14 12:21PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 87.50% |
| VLO240517P00145000 | 2024-05-16 10:33AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,934 | 84.38% |
| VLO240517P00146000 | 2024-05-15 9:32AM EDT | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 254 | 79.69% |
| VLO240517P00147000 | 2024-05-15 10:35AM EDT | 147.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 302 | 75.00% |
| VLO240517P00148000 | 2024-05-16 3:02PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 3,456 | 70.31% |
| VLO240517P00149000 | 2024-05-16 1:17PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 39 | 68.75% |
| VLO240517P00150000 | 2024-05-17 9:43AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 1,738 | 64.06% |
| VLO240517P00152500 | 2024-05-17 9:37AM EDT | 152.50 | 0.02 | 0.01 | 0.00 | -0.02 | -50.00% | 17 | 731 | 25.00% |
| VLO240517P00155000 | 2024-05-17 10:02AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 75 | 772 | 45.31% |
| VLO240517P00157500 | 2024-05-17 10:06AM EDT | 157.50 | 0.03 | 0.01 | 0.03 | -0.42 | -93.33% | 17 | 2,081 | 32.03% |
| VLO240517P00160000 | 2024-05-17 10:11AM EDT | 160.00 | 0.14 | 0.04 | 0.08 | -1.59 | -91.91% | 67 | 2,865 | 22.75% |
| VLO240517P00162500 | 2024-05-17 10:16AM EDT | 162.50 | 0.67 | 0.59 | 0.66 | -5.28 | -88.74% | 200 | 119 | 20.61% |
| VLO240517P00165000 | 2024-05-16 3:10PM EDT | 165.00 | 4.17 | 2.41 | 2.83 | -2.57 | -38.13% | 2 | 4,586 | 37.11% |
| VLO240517P00167500 | 2024-05-15 3:01PM EDT | 167.50 | 9.55 | 4.15 | 5.90 | 0.00 | - | 650 | 177 | 80.47% |
| VLO240517P00170000 | 2024-05-16 9:30AM EDT | 170.00 | 12.75 | 6.40 | 8.15 | 0.00 | - | 6 | 285 | 90.43% |
| VLO240517P00172500 | 2024-05-15 3:04PM EDT | 172.50 | 15.55 | 8.90 | 11.10 | 0.00 | - | 190 | 52 | 63.09% |
| VLO240517P00175000 | 2024-05-15 3:09PM EDT | 175.00 | 18.25 | 11.95 | 13.15 | 0.00 | - | 48 | 12 | 82.42% |
| VLO240517P00177500 | 2024-04-25 10:19AM EDT | 177.50 | 13.15 | 13.90 | 16.50 | 0.00 | - | - | 0 | 110.84% |
| VLO240517P00180000 | 2024-05-08 3:16PM EDT | 180.00 | 21.35 | 16.50 | 18.70 | 0.00 | - | 24 | 5 | 113.48% |
| VLO240517P00182500 | 2024-05-01 3:19PM EDT | 182.50 | 27.60 | 18.90 | 21.00 | 0.00 | - | 97 | 0 | 95.31% |
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 185.00 | 31.10 | 21.65 | 24.60 | 0.00 | - | 537 | 0 | 184.67% |
| VLO240517P00190000 | 2024-05-08 9:44AM EDT | 190.00 | 33.10 | 25.75 | 29.60 | 0.00 | - | 3 | 0 | 170.31% |
| VLO240517P00195000 | 2024-04-08 9:58AM EDT | 195.00 | 15.50 | 36.60 | 39.50 | 0.00 | - | 9 | 0 | 462.89% |
| VLO240517P00220000 | 2024-04-09 11:02AM EDT | 220.00 | 43.00 | 59.80 | 63.10 | 0.00 | - | 1 | 0 | 547.46% |
© 2024 Yahoo. All rights reserved.