Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00155000 | 2024-05-17 12:52PM EDT | 2024-05-17 | 8.69 | 7.65 | 9.30 | +4.99 | +134.86% | 96 | 998 | 83.79% |
| VLO240524C00155000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 9.05 | 8.95 | 9.30 | +4.83 | +114.45% | 33 | 209 | 29.59% |
| VLO240531C00155000 | 2024-05-17 12:48PM EDT | 2024-05-31 | 8.95 | 8.50 | 9.65 | +4.50 | +101.12% | 9 | 89 | 26.88% |
| VLO240607C00155000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 9.55 | 9.20 | 10.25 | +4.00 | +72.07% | 23 | 51 | 28.04% |
| VLO240614C00155000 | 2024-05-17 9:44AM EDT | 2024-06-14 | 9.00 | 9.35 | 10.75 | +3.35 | +59.29% | 1 | 34 | 28.15% |
| VLO240621C00155000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 10.50 | 10.45 | 10.70 | +4.05 | +62.79% | 27 | 1,130 | 24.94% |
| VLO240719C00155000 | 2024-05-17 12:53PM EDT | 2024-07-19 | 12.55 | 12.35 | 12.95 | +3.55 | +39.44% | 19 | 528 | 28.70% |
| VLO240816C00155000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 13.75 | 14.00 | 14.50 | +3.45 | +33.50% | 6 | 356 | 29.26% |
| VLO240920C00155000 | 2024-05-16 2:47PM EDT | 2024-09-20 | 12.10 | 15.80 | 16.75 | 0.00 | - | 20 | 249 | 31.28% |
| VLO241220C00155000 | 2024-05-17 9:42AM EDT | 2024-12-20 | 18.59 | 19.65 | 20.65 | +2.87 | +18.26% | 5 | 241 | 32.13% |
| VLO250117C00155000 | 2024-05-16 10:45AM EDT | 2025-01-17 | 17.71 | 21.25 | 21.65 | 0.00 | - | 1 | 767 | 32.23% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 2025-06-20 | 20.20 | 24.75 | 26.95 | 0.00 | - | 1 | 95 | 33.46% |
| VLO251219C00155000 | 2024-05-13 9:47AM EDT | 2025-12-19 | 30.28 | 30.85 | 31.90 | +4.52 | +17.55% | 1 | 55 | 34.09% |
| VLO260116C00155000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 27.60 | 31.50 | 32.40 | 0.00 | - | 17 | 2,555 | 33.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00155000 | 2024-05-17 11:42AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 96 | 772 | 48.83% |
| VLO240524P00155000 | 2024-05-17 12:53PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.84 | -84.85% | 134 | 290 | 24.46% |
| VLO240531P00155000 | 2024-05-17 12:24PM EDT | 2024-05-31 | 0.70 | 0.57 | 0.63 | -1.29 | -64.82% | 53 | 180 | 26.22% |
| VLO240607P00155000 | 2024-05-17 10:13AM EDT | 2024-06-07 | 1.51 | 1.09 | 1.17 | -1.14 | -43.02% | 21 | 83 | 27.05% |
| VLO240614P00155000 | 2024-05-17 10:56AM EDT | 2024-06-14 | 2.00 | 1.55 | 1.65 | -1.71 | -46.09% | 33 | 8 | 27.22% |
| VLO240621P00155000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 2.03 | 1.94 | 2.02 | -1.57 | -43.61% | 121 | 950 | 26.80% |
| VLO240628P00155000 | 2024-05-13 10:48AM EDT | 2024-06-28 | 4.94 | 2.62 | 2.97 | 0.00 | - | 1 | 1 | 29.76% |
| VLO240719P00155000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 3.95 | 3.30 | 3.45 | -1.15 | -22.55% | 45 | 412 | 26.47% |
| VLO240816P00155000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 5.45 | 5.00 | 5.15 | -1.70 | -23.78% | 1 | 586 | 27.98% |
| VLO240920P00155000 | 2024-05-17 10:59AM EDT | 2024-09-20 | 6.97 | 6.30 | 6.50 | -1.58 | -18.48% | 5 | 365 | 27.69% |
| VLO241220P00155000 | 2024-05-14 9:49AM EDT | 2024-12-20 | 13.65 | 9.55 | 9.75 | 0.00 | - | 3 | 125 | 28.08% |
| VLO250117P00155000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 12.64 | 10.25 | 10.50 | 0.00 | - | 6 | 167 | 27.93% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 14.25 | 14.80 | 0.00 | - | 1 | 3 | 28.57% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 16.90 | 18.65 | 0.00 | - | 1 | 1 | 28.63% |
| VLO260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.50 | 18.20 | 20.30 | 0.00 | - | 1 | 89 | 30.03% |
© 2024 Yahoo. All rights reserved.