Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00145000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 18.58 | 16.70 | 17.45 | +5.93 | +46.88% | 3 | 957 | 0.00% |
| VLO240524C00145000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 15.67 | 16.75 | 17.60 | +3.07 | +24.37% | 1 | 94 | 0.00% |
| VLO240531C00145000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 16.90 | 16.95 | 17.75 | +3.40 | +25.19% | 1 | 19 | 29.30% |
| VLO240614C00145000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 13.30 | 15.55 | 19.35 | 0.00 | - | 1 | 1 | 42.85% |
| VLO240621C00145000 | 2024-05-17 11:22AM EDT | 2024-06-21 | 17.43 | 17.35 | 17.70 | +4.92 | +39.33% | 7 | 927 | 16.70% |
| VLO240719C00145000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 14.07 | 17.05 | 19.75 | 0.00 | - | 3 | 184 | 31.21% |
| VLO240816C00145000 | 2024-05-16 10:07AM EDT | 2024-08-16 | 16.25 | 19.40 | 20.55 | 0.00 | - | 1 | 409 | 29.69% |
| VLO240920C00145000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 18.84 | 21.45 | 22.15 | 0.00 | - | 1 | 76 | 30.92% |
| VLO241220C00145000 | 2024-05-16 2:49PM EDT | 2024-12-20 | 23.35 | 25.10 | 25.75 | 0.00 | - | 2 | 236 | 32.43% |
| VLO250117C00145000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 27.85 | 25.75 | 26.70 | +3.85 | +16.04% | 10 | 1,758 | 32.63% |
| VLO250620C00145000 | 2024-05-09 11:25AM EDT | 2025-06-20 | 29.10 | 30.45 | 32.50 | 0.00 | - | 1 | 52 | 35.37% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 2025-12-19 | 30.35 | 34.50 | 36.10 | 0.00 | - | 6 | 60 | 34.27% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.60 | 31.20 | 32.95 | 0.00 | - | 6 | 40 | 29.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00145000 | 2024-05-16 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,934 | 78.13% |
| VLO240524P00145000 | 2024-05-17 9:59AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 35 | 83 | 35.35% |
| VLO240531P00145000 | 2024-05-17 9:45AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | -0.13 | -61.90% | 1 | 182 | 29.20% |
| VLO240607P00145000 | 2024-05-16 12:10PM EDT | 2024-06-07 | 0.27 | 0.20 | 0.25 | -0.28 | -50.91% | 1 | 84 | 29.10% |
| VLO240614P00145000 | 2024-05-17 10:58AM EDT | 2024-06-14 | 0.42 | 0.38 | 0.44 | -0.47 | -52.81% | 20 | 39 | 28.78% |
| VLO240621P00145000 | 2024-05-17 11:37AM EDT | 2024-06-21 | 0.60 | 0.58 | 0.63 | -0.42 | -41.18% | 39 | 734 | 28.30% |
| VLO240628P00145000 | 2024-05-17 9:33AM EDT | 2024-06-28 | 0.82 | 0.76 | 1.64 | -0.62 | -43.06% | 1 | 4 | 34.80% |
| VLO240719P00145000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 1.43 | 1.50 | 1.57 | -0.61 | -29.90% | 3 | 269 | 28.09% |
| VLO240816P00145000 | 2024-05-17 10:02AM EDT | 2024-08-16 | 2.60 | 2.68 | 2.85 | -1.07 | -29.16% | 10 | 136 | 29.52% |
| VLO240920P00145000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 4.93 | 3.75 | 3.95 | 0.00 | - | 19 | 163 | 29.08% |
| VLO241220P00145000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 8.30 | 6.65 | 6.80 | 0.00 | - | 30 | 211 | 29.36% |
| VLO250117P00145000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 8.70 | 7.30 | 7.55 | 0.00 | - | 3 | 416 | 29.34% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 12.50 | 11.05 | 11.45 | 0.00 | - | 1 | 12 | 29.72% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 32.80% |
| VLO260116P00145000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.20 | 14.75 | 16.50 | 0.00 | - | 1 | 38 | 30.90% |
© 2024 Yahoo. All rights reserved.