Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.67 | +0.27 | +207.69% | 105 | 398 | 35.52% |
| VLO240614C00165000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 1.11 | 1.02 | 1.26 | +0.74 | +200.00% | 41 | 213 | 32.01% |
| VLO240621C00165000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.59 | 1.58 | 1.73 | +0.86 | +117.81% | 79 | 2,985 | 30.10% |
| VLO240628C00165000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 2.15 | 2.03 | 2.50 | +1.04 | +93.69% | 34 | 199 | 31.31% |
| VLO240705C00165000 | 2024-05-31 12:21PM EDT | 2024-07-05 | 2.20 | 2.45 | 2.94 | +0.75 | +51.72% | 1 | 8 | 30.57% |
| VLO240712C00165000 | 2024-05-30 3:24PM EDT | 2024-07-12 | 1.78 | 2.89 | 3.45 | 0.00 | - | 102 | 102 | 30.54% |
| VLO240719C00165000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 3.50 | 3.70 | 3.85 | +1.40 | +66.67% | 129 | 932 | 30.16% |
| VLO240816C00165000 | 2024-05-31 3:09PM EDT | 2024-08-16 | 5.20 | 5.60 | 5.85 | +1.50 | +40.54% | 41 | 1,682 | 31.38% |
| VLO240920C00165000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 7.62 | 7.55 | 7.75 | +2.22 | +41.11% | 86 | 419 | 31.64% |
| VLO241220C00165000 | 2024-05-31 1:01PM EDT | 2024-12-20 | 11.52 | 11.70 | 12.45 | +2.17 | +23.21% | 52 | 154 | 33.63% |
| VLO250117C00165000 | 2024-05-30 11:49AM EDT | 2025-01-17 | 10.23 | 12.75 | 13.60 | 0.00 | - | 7 | 393 | 33.84% |
| VLO250321C00165000 | 2024-05-29 3:53PM EDT | 2025-03-21 | 14.07 | 14.85 | 16.50 | 0.00 | - | 4 | 4 | 35.15% |
| VLO250620C00165000 | 2024-05-30 1:39PM EDT | 2025-06-20 | 15.37 | 17.90 | 18.65 | 0.00 | - | 3 | 81 | 34.05% |
| VLO251219C00165000 | 2024-05-30 12:13PM EDT | 2025-12-19 | 20.95 | 22.65 | 24.30 | 0.00 | - | 2 | 64 | 35.31% |
| VLO260116C00165000 | 2024-05-28 2:51PM EDT | 2026-01-16 | 27.10 | 22.85 | 24.50 | 0.00 | - | 7 | 191 | 34.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00165000 | 2024-05-30 2:15PM EDT | 2024-06-07 | 13.54 | 7.40 | 9.10 | 0.00 | - | 21 | 5 | 44.97% |
| VLO240614P00165000 | 2024-05-31 2:28PM EDT | 2024-06-14 | 9.61 | 7.05 | 9.60 | -1.14 | -10.60% | 8 | 134 | 36.99% |
| VLO240621P00165000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 9.68 | 8.40 | 9.25 | -4.93 | -33.74% | 23 | 1,222 | 27.27% |
| VLO240628P00165000 | 2024-05-31 1:48PM EDT | 2024-06-28 | 10.00 | 8.80 | 9.90 | +4.49 | +81.49% | 5 | 8 | 28.24% |
| VLO240705P00165000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 6.80 | 8.00 | 10.25 | 0.00 | - | 1 | 1 | 27.36% |
| VLO240719P00165000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 13.35 | 10.45 | 10.60 | -0.95 | -6.64% | 5 | 695 | 24.87% |
| VLO240816P00165000 | 2024-05-31 10:28AM EDT | 2024-08-16 | 14.85 | 11.45 | 13.65 | -1.25 | -7.76% | 1 | 560 | 31.18% |
| VLO240920P00165000 | 2024-05-31 1:44PM EDT | 2024-09-20 | 14.95 | 13.00 | 14.45 | +3.72 | +33.13% | 5 | 273 | 28.24% |
| VLO241220P00165000 | 2024-05-28 11:59AM EDT | 2024-12-20 | 13.69 | 16.70 | 17.35 | 0.00 | - | 1 | 88 | 27.29% |
| VLO250117P00165000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 15.40 | 16.75 | 18.10 | 0.00 | - | 3 | 68 | 27.10% |
| VLO250620P00165000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 18.04 | 20.55 | 22.15 | 0.00 | - | 1 | 1,035 | 27.30% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 51.37% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 2026-01-16 | 26.30 | 24.40 | 26.90 | 0.00 | - | 1 | 4 | 27.91% |
© 2024 Yahoo. All rights reserved.