Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00140000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 25.27 | 23.25 | 24.50 | 0.00 | - | 1 | 12 | 66.41% |
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 2024-06-07 | 22.82 | 22.05 | 25.80 | 0.00 | - | 1 | 1 | 69.29% |
| VLO240621C00140000 | 2024-05-20 2:00PM EDT | 2024-06-21 | 23.10 | 23.10 | 24.80 | +2.48 | +12.03% | 8 | 1,287 | 42.43% |
| VLO240628C00140000 | 2024-05-14 11:14AM EDT | 2024-06-28 | 15.84 | 22.20 | 25.90 | 0.00 | - | - | 1 | 48.56% |
| VLO240719C00140000 | 2024-05-20 3:04PM EDT | 2024-07-19 | 24.25 | 23.10 | 26.65 | +6.35 | +35.47% | 3 | 121 | 43.98% |
| VLO240816C00140000 | 2024-05-16 12:23PM EDT | 2024-08-16 | 21.00 | 25.00 | 26.25 | 0.00 | - | 4 | 299 | 34.40% |
| VLO240920C00140000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 26.25 | 26.30 | 27.00 | +5.35 | +25.60% | 1 | 120 | 32.28% |
| VLO241220C00140000 | 2024-05-17 3:30PM EDT | 2024-12-20 | 31.75 | 29.60 | 31.00 | 0.00 | - | 1 | 280 | 35.54% |
| VLO250117C00140000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 32.78 | 31.00 | 31.50 | 0.00 | - | 6 | 282 | 34.63% |
| VLO250620C00140000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 30.05 | 35.30 | 35.95 | 0.00 | - | 2 | 21 | 35.14% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 39.10 | 41.35 | 0.00 | - | 1 | 107 | 36.89% |
| VLO260116C00140000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 33.63 | 39.90 | 40.55 | 0.00 | - | 1 | 86 | 34.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00140000 | 2024-05-17 10:18AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.09 | 0.00 | - | 33 | 45 | 60.55% |
| VLO240531P00140000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.06 | 0.01 | 1.29 | 0.00 | - | 1 | 96 | 62.50% |
| VLO240607P00140000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.13 | 0.00 | - | 1 | 57 | 35.84% |
| VLO240614P00140000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.16 | 0.00 | - | 2 | 11 | 31.74% |
| VLO240621P00140000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.23 | +0.02 | +10.00% | 6 | 1,294 | 30.08% |
| VLO240628P00140000 | 2024-05-15 3:57PM EDT | 2024-06-28 | 0.75 | 0.15 | 1.49 | 0.00 | - | - | 5 | 43.19% |
| VLO240719P00140000 | 2024-05-20 2:15PM EDT | 2024-07-19 | 0.85 | 0.74 | 0.80 | +0.20 | +30.77% | 44 | 226 | 29.22% |
| VLO240816P00140000 | 2024-05-20 3:24PM EDT | 2024-08-16 | 1.68 | 1.41 | 1.74 | -0.08 | -4.55% | 3 | 118 | 30.45% |
| VLO240920P00140000 | 2024-05-14 10:39AM EDT | 2024-09-20 | 4.50 | 2.38 | 2.63 | 0.00 | - | 1 | 93 | 29.85% |
| VLO241220P00140000 | 2024-05-14 11:45AM EDT | 2024-12-20 | 7.08 | 4.90 | 5.15 | 0.00 | - | 2 | 862 | 30.08% |
| VLO250117P00140000 | 2024-05-20 12:23PM EDT | 2025-01-17 | 5.80 | 5.60 | 6.00 | -1.85 | -24.18% | 1 | 670 | 30.45% |
| VLO250620P00140000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.30 | 8.95 | 9.60 | -1.50 | -13.89% | 2 | 162 | 30.57% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 32.15% |
| VLO260116P00140000 | 2024-05-20 11:29AM EDT | 2026-01-16 | 12.80 | 12.50 | 14.05 | -1.50 | -10.49% | 1 | 451 | 31.12% |
© 2024 Yahoo. All rights reserved.