Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00175000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.09 | -0.19 | -76.00% | 56 | 222 | 35.25% |
| VLO240531C00175000 | 2024-05-20 1:18PM EDT | 2024-05-31 | 0.19 | 0.20 | 0.24 | -0.39 | -67.24% | 8 | 251 | 25.98% |
| VLO240607C00175000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 0.48 | 0.50 | 0.62 | -0.24 | -33.33% | 151 | 70 | 26.12% |
| VLO240614C00175000 | 2024-05-20 11:10AM EDT | 2024-06-14 | 0.90 | 0.78 | 0.96 | -0.61 | -40.40% | 102 | 83 | 25.56% |
| VLO240621C00175000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | -0.75 | -37.50% | 120 | 6,300 | 25.22% |
| VLO240628C00175000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 1.65 | 1.12 | 2.08 | +0.59 | +55.66% | 13 | 4 | 27.74% |
| VLO240719C00175000 | 2024-05-20 3:21PM EDT | 2024-07-19 | 2.75 | 2.83 | 2.90 | -0.96 | -25.88% | 138 | 1,330 | 26.12% |
| VLO240816C00175000 | 2024-05-20 3:14PM EDT | 2024-08-16 | 4.55 | 4.55 | 4.85 | -1.05 | -18.75% | 8 | 1,080 | 28.41% |
| VLO240920C00175000 | 2024-05-17 12:58PM EDT | 2024-09-20 | 6.40 | 6.30 | 6.45 | 0.00 | - | 25 | 760 | 28.53% |
| VLO241220C00175000 | 2024-05-20 1:14PM EDT | 2024-12-20 | 10.22 | 10.45 | 10.90 | -0.91 | -8.18% | 15 | 277 | 30.77% |
| VLO250117C00175000 | 2024-05-20 10:16AM EDT | 2025-01-17 | 11.75 | 11.65 | 12.10 | +2.65 | +29.12% | 1 | 1,069 | 31.22% |
| VLO250620C00175000 | 2024-05-13 2:20PM EDT | 2025-06-20 | 13.65 | 16.70 | 18.25 | 0.00 | - | 1 | 244 | 33.46% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 23.04 | 20.00 | 24.35 | 0.00 | - | 5 | 47 | 35.12% |
| VLO260116C00175000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 18.90 | 21.00 | 24.95 | 0.00 | - | 2 | 68 | 35.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00175000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 11.85 | 9.40 | 12.70 | +2.65 | +28.80% | 1 | 5 | 75.05% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.24 | 10.45 | 13.95 | 0.00 | - | - | 1 | 59.25% |
| VLO240607P00175000 | 2024-05-03 11:50AM EDT | 2024-06-07 | 19.50 | 12.05 | 12.95 | 0.00 | - | 10 | 10 | 37.72% |
| VLO240621P00175000 | 2024-05-17 10:09AM EDT | 2024-06-21 | 14.60 | 12.65 | 14.05 | 0.00 | - | 3 | 401 | 35.36% |
| VLO240719P00175000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 19.45 | 13.65 | 14.15 | 0.00 | - | 1 | 248 | 26.27% |
| VLO240816P00175000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 17.70 | 15.30 | 15.85 | 0.00 | - | 4 | 1,181 | 27.67% |
| VLO240920P00175000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 21.23 | 16.75 | 17.05 | 0.00 | - | 2 | 144 | 26.81% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 2024-12-20 | 19.35 | 19.25 | 20.20 | 0.00 | - | 4 | 17 | 26.88% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 2025-01-17 | 19.78 | 20.40 | 20.85 | 0.00 | - | 5 | 458 | 26.53% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 24.65 | 24.05 | 25.35 | 0.00 | - | - | 1 | 27.43% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 2025-12-19 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 51.07% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 2026-01-16 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 31.21% |
© 2024 Yahoo. All rights reserved.