Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628C00140000 | 2024-05-31 11:40AM EDT | 140.00 | 16.02 | 16.35 | 19.35 | +0.18 | +1.14% | 1 | 1 | 49.02% |
| VLO240628C00145000 | 2024-05-30 1:46PM EDT | 145.00 | 9.40 | 13.40 | 14.55 | 0.00 | - | 1 | 1 | 40.97% |
| VLO240628C00150000 | 2024-05-31 1:11PM EDT | 150.00 | 9.62 | 9.35 | 10.40 | -1.08 | -10.09% | 1 | 10 | 36.48% |
| VLO240628C00155000 | 2024-05-31 11:44AM EDT | 155.00 | 4.95 | 6.15 | 7.40 | +0.65 | +15.12% | 7 | 12 | 36.38% |
| VLO240628C00160000 | 2024-05-31 3:28PM EDT | 160.00 | 3.45 | 3.70 | 5.05 | +1.31 | +61.21% | 62 | 29 | 36.41% |
| VLO240628C00165000 | 2024-05-31 3:28PM EDT | 165.00 | 2.15 | 2.03 | 2.50 | +1.04 | +93.69% | 34 | 199 | 31.31% |
| VLO240628C00170000 | 2024-05-31 2:37PM EDT | 170.00 | 1.15 | 1.12 | 1.26 | +0.15 | +15.00% | 13 | 50 | 30.08% |
| VLO240628C00175000 | 2024-05-30 3:05PM EDT | 175.00 | 0.66 | 0.60 | 1.35 | +0.34 | +106.25% | 10 | 26 | 37.62% |
| VLO240628C00180000 | 2024-05-29 12:30PM EDT | 180.00 | 0.36 | 0.28 | 0.50 | 0.00 | - | 3 | 18 | 33.55% |
| VLO240628C00185000 | 2024-05-24 12:12PM EDT | 185.00 | 0.47 | 0.09 | 0.50 | 0.00 | - | 1 | 7 | 38.57% |
| VLO240628C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.57 | 0.05 | 1.00 | 0.00 | - | - | 5 | 50.88% |
| VLO240628C00200000 | 2024-05-16 2:09PM EDT | 200.00 | 0.35 | 0.00 | 1.98 | 0.00 | - | - | 1 | 60.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240628P00130000 | 2024-05-31 10:19AM EDT | 130.00 | 0.40 | 0.07 | 0.40 | +0.17 | +73.91% | 1 | 1 | 42.92% |
| VLO240628P00140000 | 2024-05-30 11:44AM EDT | 140.00 | 1.05 | 0.41 | 1.22 | 0.00 | - | 1 | 21 | 39.58% |
| VLO240628P00145000 | 2024-05-31 10:35AM EDT | 145.00 | 1.46 | 0.94 | 1.20 | -0.91 | -38.40% | 3 | 43 | 30.85% |
| VLO240628P00150000 | 2024-05-31 1:11PM EDT | 150.00 | 2.12 | 1.69 | 2.13 | -1.93 | -47.65% | 2 | 37 | 28.86% |
| VLO240628P00155000 | 2024-05-31 1:28PM EDT | 155.00 | 4.00 | 2.91 | 4.50 | -0.62 | -13.42% | 1 | 33 | 31.93% |
| VLO240628P00160000 | 2024-05-29 10:12AM EDT | 160.00 | 5.40 | 5.05 | 6.40 | 0.00 | - | 5 | 17 | 27.61% |
| VLO240628P00165000 | 2024-05-31 1:48PM EDT | 165.00 | 10.00 | 8.80 | 9.90 | +4.49 | +81.49% | 5 | 8 | 28.24% |
| VLO240628P00170000 | 2024-05-31 10:12AM EDT | 170.00 | 17.20 | 12.35 | 14.50 | +3.54 | +25.92% | 1 | 1 | 33.24% |
| VLO240628P00175000 | 2024-05-29 10:34AM EDT | 175.00 | 18.13 | 17.65 | 18.60 | 0.00 | - | - | 0 | 31.32% |
© 2024 Yahoo. All rights reserved.