Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 203.39% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 105.79% |
| VLO240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 52.15 | 51.00 | 55.55 | 0.00 | - | 1 | 3 | 67.54% |
| VLO240920C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.91 | 46.10 | 50.70 | 0.00 | - | 2 | 7 | 62.57% |
| VLO240920C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 42.00 | 42.05 | 46.05 | 0.00 | - | 1 | 15 | 58.77% |
| VLO240920C00120000 | 2024-05-22 10:06AM EDT | 120.00 | 40.90 | 38.55 | 39.90 | 0.00 | - | 1 | 22 | 46.95% |
| VLO240920C00125000 | 2024-05-30 10:38AM EDT | 125.00 | 32.49 | 33.30 | 35.60 | 0.00 | - | 5 | 15 | 45.39% |
| VLO240920C00130000 | 2024-05-31 11:51AM EDT | 130.00 | 27.50 | 29.55 | 31.00 | -1.70 | -5.82% | 1 | 59 | 41.91% |
| VLO240920C00135000 | 2024-05-30 12:11PM EDT | 135.00 | 22.09 | 25.70 | 26.90 | 0.00 | - | 1 | 273 | 40.19% |
| VLO240920C00140000 | 2024-05-20 12:49PM EDT | 140.00 | 26.25 | 20.80 | 23.80 | 0.00 | - | 1 | 121 | 41.36% |
| VLO240920C00145000 | 2024-05-30 1:02PM EDT | 145.00 | 14.97 | 18.10 | 19.25 | 0.00 | - | 21 | 78 | 36.72% |
| VLO240920C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 13.70 | 14.65 | 16.10 | +1.92 | +16.30% | 10 | 262 | 36.01% |
| VLO240920C00155000 | 2024-05-31 3:31PM EDT | 155.00 | 11.05 | 12.05 | 12.35 | +2.10 | +23.46% | 89 | 258 | 32.65% |
| VLO240920C00160000 | 2024-05-31 3:05PM EDT | 160.00 | 9.25 | 9.65 | 9.85 | +2.20 | +31.21% | 49 | 608 | 32.06% |
| VLO240920C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 7.62 | 7.55 | 7.75 | +2.22 | +41.11% | 86 | 419 | 31.64% |
| VLO240920C00170000 | 2024-05-31 3:11PM EDT | 170.00 | 5.55 | 5.80 | 6.05 | +1.25 | +29.07% | 83 | 912 | 31.42% |
| VLO240920C00175000 | 2024-05-31 3:07PM EDT | 175.00 | 4.55 | 4.50 | 4.80 | +1.22 | +36.64% | 658 | 758 | 31.70% |
| VLO240920C00180000 | 2024-05-31 3:06PM EDT | 180.00 | 3.31 | 3.45 | 4.45 | +0.89 | +36.78% | 114 | 19,607 | 34.33% |
| VLO240920C00185000 | 2024-05-30 1:40PM EDT | 185.00 | 2.10 | 2.60 | 3.00 | +0.20 | +10.53% | 1 | 170 | 32.34% |
| VLO240920C00190000 | 2024-05-31 2:13PM EDT | 190.00 | 2.05 | 1.95 | 2.23 | +0.67 | +48.55% | 10 | 279 | 32.05% |
| VLO240920C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 1.55 | 1.45 | 1.95 | -0.40 | -20.51% | 2 | 179 | 33.45% |
| VLO240920C00200000 | 2024-05-31 3:44PM EDT | 200.00 | 1.05 | 1.06 | 1.41 | +0.28 | +36.36% | 3 | 316 | 32.98% |
| VLO240920C00210000 | 2024-05-29 11:07AM EDT | 210.00 | 0.54 | 0.57 | 0.69 | 0.00 | - | 5 | 1,563 | 32.03% |
| VLO240920C00220000 | 2024-05-29 1:08PM EDT | 220.00 | 0.29 | 0.31 | 0.41 | 0.00 | - | 8 | 107 | 32.64% |
| VLO240920C00230000 | 2024-05-17 10:02AM EDT | 230.00 | 0.22 | 0.16 | 0.23 | 0.00 | - | 5 | 297 | 32.91% |
| VLO240920C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 4 | 13 | 34.13% |
| VLO240920C00250000 | 2024-05-23 12:06PM EDT | 250.00 | 0.09 | 0.02 | 1.02 | 0.00 | - | 1 | 6 | 49.66% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 7 | 86 | 55.15% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 67.82% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.11 | 0.19 | 0.00 | - | 1 | 44 | 43.31% |
| VLO240920P00100000 | 2024-05-22 12:16PM EDT | 100.00 | 0.18 | 0.19 | 0.26 | 0.00 | - | 1 | 53 | 41.36% |
| VLO240920P00105000 | 2024-05-10 2:25PM EDT | 105.00 | 0.41 | 0.27 | 0.36 | 0.00 | - | 1 | 53 | 39.53% |
| VLO240920P00110000 | 2024-05-07 10:13AM EDT | 110.00 | 0.60 | 0.41 | 0.49 | 0.00 | - | 3 | 73 | 37.70% |
| VLO240920P00115000 | 2024-05-30 11:14AM EDT | 115.00 | 0.85 | 0.59 | 0.67 | 0.00 | - | 1 | 202 | 35.96% |
| VLO240920P00120000 | 2024-05-29 10:46AM EDT | 120.00 | 0.96 | 0.66 | 0.95 | 0.00 | - | 5 | 321 | 34.62% |
| VLO240920P00125000 | 2024-05-29 1:48PM EDT | 125.00 | 1.60 | 1.05 | 1.33 | +0.03 | +1.91% | 8 | 204 | 33.30% |
| VLO240920P00130000 | 2024-05-31 11:36AM EDT | 130.00 | 2.19 | 1.73 | 1.87 | -0.35 | -13.78% | 1 | 1,046 | 32.17% |
| VLO240920P00135000 | 2024-05-31 11:38AM EDT | 135.00 | 3.10 | 2.33 | 2.61 | -0.45 | -12.68% | 6 | 283 | 31.15% |
| VLO240920P00140000 | 2024-05-31 2:43PM EDT | 140.00 | 3.75 | 3.45 | 3.60 | -1.16 | -23.63% | 21 | 112 | 30.22% |
| VLO240920P00145000 | 2024-05-31 2:53PM EDT | 145.00 | 5.10 | 3.75 | 4.90 | -1.72 | -25.22% | 66 | 186 | 29.40% |
| VLO240920P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 6.55 | 5.90 | 6.55 | -2.13 | -24.54% | 105 | 149 | 28.64% |
| VLO240920P00155000 | 2024-05-31 2:59PM EDT | 155.00 | 9.00 | 8.45 | 8.60 | -2.50 | -21.74% | 53 | 403 | 27.96% |
| VLO240920P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 11.15 | 10.55 | 11.15 | -1.50 | -11.86% | 6 | 186 | 27.58% |
| VLO240920P00165000 | 2024-05-31 1:44PM EDT | 165.00 | 14.95 | 13.00 | 14.45 | +3.72 | +33.13% | 5 | 273 | 28.24% |
| VLO240920P00170000 | 2024-05-20 3:01PM EDT | 170.00 | 13.89 | 16.30 | 18.10 | 0.00 | - | 20 | 339 | 28.92% |
| VLO240920P00175000 | 2024-05-28 11:47AM EDT | 175.00 | 16.10 | 20.00 | 22.75 | 0.00 | - | 10 | 134 | 32.01% |
| VLO240920P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 30.36 | 23.65 | 26.00 | 0.00 | - | 7 | 23 | 29.59% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.