Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00160000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 4.38 | 4.40 | 4.60 | -2.19 | -33.33% | 126 | 764 | 32.76% |
| VLO240531C00160000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 4.45 | 4.30 | 5.20 | -2.57 | -36.61% | 25 | 596 | 26.14% |
| VLO240607C00160000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 5.34 | 5.05 | 5.75 | -2.41 | -31.10% | 8 | 165 | 24.71% |
| VLO240614C00160000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 6.44 | 6.15 | 6.40 | -1.46 | -18.48% | 1 | 104 | 25.11% |
| VLO240621C00160000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 6.85 | 6.80 | 6.95 | -1.76 | -20.44% | 138 | 2,031 | 25.24% |
| VLO240628C00160000 | 2024-05-17 10:03AM EDT | 2024-06-28 | 7.55 | 6.40 | 7.70 | 0.00 | - | 14 | 25 | 26.58% |
| VLO240719C00160000 | 2024-05-20 1:31PM EDT | 2024-07-19 | 8.80 | 9.10 | 9.25 | -2.05 | -18.89% | 17 | 1,055 | 27.52% |
| VLO240816C00160000 | 2024-05-20 3:14PM EDT | 2024-08-16 | 10.85 | 10.85 | 11.25 | -1.70 | -13.55% | 84 | 605 | 29.14% |
| VLO240920C00160000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 12.80 | 12.85 | 13.05 | -1.60 | -11.11% | 31 | 613 | 29.52% |
| VLO241220C00160000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 18.44 | 16.80 | 17.50 | 0.00 | - | 5 | 125 | 31.49% |
| VLO250117C00160000 | 2024-05-20 10:59AM EDT | 2025-01-17 | 18.60 | 18.40 | 19.65 | -1.15 | -5.82% | 2 | 350 | 33.75% |
| VLO250620C00160000 | 2024-05-14 11:03AM EDT | 2025-06-20 | 18.20 | 23.10 | 24.85 | 0.00 | - | 1 | 136 | 34.23% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 25.00 | 27.00 | 30.95 | 0.00 | - | 3 | 42 | 36.00% |
| VLO260116C00160000 | 2024-05-16 12:47PM EDT | 2026-01-16 | 25.80 | 27.50 | 31.40 | 0.00 | - | 1 | 139 | 35.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00160000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.59 | 0.56 | 0.65 | +0.17 | +40.48% | 210 | 694 | 29.54% |
| VLO240531P00160000 | 2024-05-20 2:18PM EDT | 2024-05-31 | 1.95 | 1.55 | 1.66 | +0.50 | +34.48% | 129 | 110 | 28.57% |
| VLO240607P00160000 | 2024-05-20 11:30AM EDT | 2024-06-07 | 2.48 | 2.33 | 2.45 | +0.61 | +32.62% | 2 | 77 | 28.35% |
| VLO240614P00160000 | 2024-05-20 2:14PM EDT | 2024-06-14 | 3.35 | 2.92 | 3.10 | +0.65 | +24.07% | 18 | 37 | 28.13% |
| VLO240621P00160000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 3.30 | 3.35 | 3.50 | +0.43 | +14.98% | 137 | 5,260 | 27.05% |
| VLO240628P00160000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 4.20 | 3.80 | 4.00 | +0.70 | +20.00% | 1 | 4 | 26.97% |
| VLO240719P00160000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 5.15 | 4.95 | 5.15 | +0.43 | +9.11% | 185 | 887 | 26.28% |
| VLO240816P00160000 | 2024-05-20 11:20AM EDT | 2024-08-16 | 7.10 | 6.90 | 7.10 | +0.15 | +2.16% | 53 | 553 | 27.97% |
| VLO240920P00160000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 8.57 | 8.40 | 8.55 | +0.02 | +0.23% | 86 | 119 | 27.59% |
| VLO241220P00160000 | 2024-05-20 10:49AM EDT | 2024-12-20 | 11.65 | 11.70 | 12.05 | -0.10 | -0.85% | 6 | 18 | 28.09% |
| VLO250117P00160000 | 2024-05-17 3:08PM EDT | 2025-01-17 | 12.03 | 12.45 | 12.70 | 0.00 | - | 10 | 238 | 27.66% |
| VLO250620P00160000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 16.85 | 16.35 | 17.35 | -1.00 | -5.60% | 30 | 784 | 28.63% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 2025-12-19 | 23.55 | 18.20 | 22.25 | 0.00 | - | 3 | 3 | 29.84% |
| VLO260116P00160000 | 2024-05-17 12:49PM EDT | 2026-01-16 | 20.85 | 18.90 | 23.00 | 0.00 | - | 1 | 64 | 30.06% |
© 2024 Yahoo. All rights reserved.