Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241018C00105000 | 2024-09-20 12:22PM EDT | 105.00 | 30.10 | 30.55 | 32.15 | 0.00 | - | 3 | 3 | 66.70% |
| VLO241018C00110000 | 2024-09-26 2:05PM EDT | 110.00 | 27.80 | 24.95 | 27.55 | 0.00 | - | 1 | 2 | 53.32% |
| VLO241018C00120000 | 2024-09-26 9:34AM EDT | 120.00 | 17.00 | 16.00 | 18.00 | 0.00 | - | 6 | 16 | 62.40% |
| VLO241018C00125000 | 2024-09-23 12:17PM EDT | 125.00 | 10.49 | 11.75 | 12.25 | 0.00 | - | 3 | 32 | 40.63% |
| VLO241018C00130000 | 2024-09-25 10:16AM EDT | 130.00 | 6.25 | 7.50 | 9.05 | 0.00 | - | 1 | 41 | 44.82% |
| VLO241018C00135000 | 2024-09-27 12:13PM EDT | 135.00 | 4.93 | 4.70 | 4.85 | -1.07 | -17.83% | 7 | 405 | 34.38% |
| VLO241018C00140000 | 2024-09-27 3:50PM EDT | 140.00 | 2.69 | 2.39 | 2.60 | -0.11 | -3.93% | 87 | 928 | 33.52% |
| VLO241018C00145000 | 2024-09-27 3:30PM EDT | 145.00 | 1.18 | 1.08 | 1.21 | -0.25 | -17.48% | 59 | 3,557 | 32.78% |
| VLO241018C00150000 | 2024-09-27 3:55PM EDT | 150.00 | 0.50 | 0.45 | 0.67 | -0.06 | -10.71% | 44 | 1,201 | 35.18% |
| VLO241018C00155000 | 2024-09-27 1:38PM EDT | 155.00 | 0.27 | 0.20 | 0.29 | -0.14 | -34.15% | 14 | 987 | 35.35% |
| VLO241018C00160000 | 2024-09-27 1:02PM EDT | 160.00 | 0.12 | 0.07 | 0.18 | -0.01 | -7.69% | 6 | 677 | 38.23% |
| VLO241018C00165000 | 2024-09-27 3:42PM EDT | 165.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 78 | 323 | 38.77% |
| VLO241018C00170000 | 2024-09-25 10:48AM EDT | 170.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 10 | 413 | 53.42% |
| VLO241018C00175000 | 2024-09-27 10:12AM EDT | 175.00 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 4 | 158 | 50.00% |
| VLO241018C00180000 | 2024-09-23 3:40PM EDT | 180.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 30 | 175 | 54.69% |
| VLO241018C00185000 | 2024-09-24 12:11PM EDT | 185.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 61 | 60.64% |
| VLO241018C00190000 | 2024-09-23 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | +0.06 | +150.00% | 5 | 39 | 65.43% |
| VLO241018C00195000 | 2024-08-08 12:21PM EDT | 195.00 | 0.64 | 0.01 | 0.26 | 0.00 | - | 6 | 58 | 70.31% |
| VLO241018C00200000 | 2024-09-25 12:54PM EDT | 200.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 45 | 74.12% |
| VLO241018C00210000 | 2024-09-13 2:14PM EDT | 210.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 81.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241018P00075000 | 2024-08-13 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | - | 1 | 125.59% |
| VLO241018P00080000 | 2024-08-23 11:47AM EDT | 80.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 135.45% |
| VLO241018P00090000 | 2024-09-04 12:11PM EDT | 90.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 81.64% |
| VLO241018P00100000 | 2024-09-27 11:48AM EDT | 100.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 23 | 62.89% |
| VLO241018P00105000 | 2024-09-18 10:37AM EDT | 105.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 1 | 27 | 50.78% |
| VLO241018P00110000 | 2024-09-27 10:34AM EDT | 110.00 | 0.07 | 0.03 | 0.32 | -0.02 | -22.22% | 4 | 370 | 54.74% |
| VLO241018P00115000 | 2024-09-27 10:22AM EDT | 115.00 | 0.17 | 0.09 | 0.31 | +0.03 | +21.43% | 40 | 127 | 44.92% |
| VLO241018P00120000 | 2024-09-27 2:58PM EDT | 120.00 | 0.36 | 0.33 | 0.39 | +0.04 | +12.50% | 25 | 498 | 37.50% |
| VLO241018P00125000 | 2024-09-27 3:30PM EDT | 125.00 | 0.75 | 0.73 | 0.83 | +0.07 | +10.29% | 106 | 997 | 34.79% |
| VLO241018P00130000 | 2024-09-27 1:27PM EDT | 130.00 | 1.67 | 1.43 | 1.76 | +0.37 | +28.46% | 18 | 1,105 | 32.76% |
| VLO241018P00135000 | 2024-09-27 3:59PM EDT | 135.00 | 3.45 | 3.30 | 3.50 | +0.68 | +24.55% | 59 | 1,338 | 31.36% |
| VLO241018P00140000 | 2024-09-27 2:36PM EDT | 140.00 | 6.20 | 5.10 | 6.30 | +0.90 | +16.98% | 24 | 677 | 30.76% |
| VLO241018P00145000 | 2024-09-27 10:46AM EDT | 145.00 | 8.50 | 8.75 | 10.50 | +0.35 | +4.29% | 3 | 676 | 35.52% |
| VLO241018P00150000 | 2024-09-27 10:46AM EDT | 150.00 | 12.80 | 12.25 | 14.50 | +0.40 | +3.23% | 4 | 649 | 31.91% |
| VLO241018P00155000 | 2024-09-27 1:07PM EDT | 155.00 | 18.15 | 18.05 | 20.10 | +1.72 | +10.47% | 3 | 172 | 49.29% |
| VLO241018P00160000 | 2024-09-13 9:30AM EDT | 160.00 | 25.50 | 23.50 | 24.65 | 0.00 | - | 11 | 14 | 49.51% |
| VLO241018P00165000 | 2024-09-25 11:11AM EDT | 165.00 | 29.64 | 26.95 | 30.55 | 0.00 | - | 1 | 2 | 71.31% |
| VLO241018P00175000 | 2024-08-13 10:56AM EDT | 175.00 | 27.15 | 40.15 | 42.70 | 0.00 | - | - | 0 | 97.73% |
© 2024 Yahoo. All rights reserved.