Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-05-29 2:10PM EDT | 50.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 170.70% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 155.29% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 106.68% |
| VLO250117C00080000 | 2024-06-11 9:43AM EDT | 80.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 69.95 | 73.35 | 0.00 | - | 7 | 28 | 86.47% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 66.50 | 71.20 | 0.00 | - | 81 | 125 | 88.71% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| VLO250117C00100000 | 2024-06-03 12:24PM EDT | 100.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 5 | 2,614 | 0.00% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 8 | 2,051 | 0.00% |
| VLO250117C00110000 | 2024-06-11 11:33AM EDT | 110.00 | 46.84 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| VLO250117C00115000 | 2024-05-31 12:26PM EDT | 115.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 0.00% |
| VLO250117C00120000 | 2024-06-12 10:39AM EDT | 120.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| VLO250117C00125000 | 2024-06-12 3:40PM EDT | 125.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 9 | 904 | 0.00% |
| VLO250117C00130000 | 2024-06-12 3:40PM EDT | 130.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 14 | 534 | 0.00% |
| VLO250117C00135000 | 2024-06-12 3:07PM EDT | 135.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 14 | 1,201 | 0.00% |
| VLO250117C00140000 | 2024-06-11 3:00PM EDT | 140.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| VLO250117C00145000 | 2024-06-12 2:09PM EDT | 145.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,766 | 0.00% |
| VLO250117C00150000 | 2024-06-12 10:46AM EDT | 150.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 0.39% |
| VLO250117C00155000 | 2024-06-12 11:19AM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 1.56% |
| VLO250117C00160000 | 2024-06-12 2:34PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 3.13% |
| VLO250117C00165000 | 2024-06-12 3:43PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 601 | 3.13% |
| VLO250117C00170000 | 2024-06-12 9:52AM EDT | 170.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 3.13% |
| VLO250117C00175000 | 2024-06-12 12:08PM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,104 | 6.25% |
| VLO250117C00180000 | 2024-06-12 3:46PM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 671 | 6.25% |
| VLO250117C00185000 | 2024-06-12 3:43PM EDT | 185.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 15 | 953 | 6.25% |
| VLO250117C00190000 | 2024-06-12 12:36PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 803 | 6.25% |
| VLO250117C00195000 | 2024-06-12 3:30PM EDT | 195.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| VLO250117C00200000 | 2024-06-12 3:40PM EDT | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 825 | 6.25% |
| VLO250117C00210000 | 2024-06-04 12:04PM EDT | 210.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| VLO250117C00220000 | 2024-06-05 2:04PM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 474 | 12.50% |
| VLO250117C00230000 | 2024-06-04 3:30PM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 311 | 12.50% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.76 | 0.86 | 0.00 | - | 2 | 35 | 35.69% |
| VLO250117C00250000 | 2024-05-17 1:01PM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 12.50% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 12.50% |
| VLO250117C00270000 | 2024-05-31 12:47PM EDT | 270.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-06-12 10:32AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| VLO250117P00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 66.46% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 52.54% |
| VLO250117P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.16 | 0.28 | 0.00 | - | 1 | 26 | 43.51% |
| VLO250117P00080000 | 2024-06-06 1:35PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| VLO250117P00085000 | 2024-06-06 1:35PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 12.50% |
| VLO250117P00090000 | 2024-05-30 1:26PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 292 | 12.50% |
| VLO250117P00095000 | 2024-06-12 12:49PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 12.50% |
| VLO250117P00100000 | 2024-06-10 1:02PM EDT | 100.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,971 | 12.50% |
| VLO250117P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 1,606 | 12.50% |
| VLO250117P00110000 | 2024-06-12 3:15PM EDT | 110.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,158 | 6.25% |
| VLO250117P00115000 | 2024-05-31 3:15PM EDT | 115.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,348 | 6.25% |
| VLO250117P00120000 | 2024-06-12 3:23PM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 696 | 6.25% |
| VLO250117P00125000 | 2024-06-05 3:48PM EDT | 125.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 10 | 1,230 | 6.25% |
| VLO250117P00130000 | 2024-06-07 9:34AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 3.13% |
| VLO250117P00135000 | 2024-06-12 12:29PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 3.13% |
| VLO250117P00140000 | 2024-06-12 11:33AM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 726 | 1.56% |
| VLO250117P00145000 | 2024-06-12 2:56PM EDT | 145.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 17 | 475 | 0.78% |
| VLO250117P00150000 | 2024-06-12 3:28PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 37 | 2,640 | 0.00% |
| VLO250117P00155000 | 2024-06-12 9:56AM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 0.00% |
| VLO250117P00160000 | 2024-06-11 10:07AM EDT | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 14 | 269 | 0.00% |
| VLO250117P00165000 | 2024-06-12 9:39AM EDT | 165.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 458 | 0.00% |
| VLO250117P00180000 | 2024-05-30 3:49PM EDT | 180.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 0.00% |
| VLO250117P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 67.86% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 0.00% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.