Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00185000 | 2024-05-15 11:43AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,091 | 100.00% |
| VLO240524C00185000 | 2024-05-10 12:03PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 64.94% |
| VLO240531C00185000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.05 | 0.00 | - | 4 | 10 | 33.99% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.08 | 0.00 | - | 114 | 38 | 29.88% |
| VLO240614C00185000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 0.37 | 0.08 | 0.15 | 0.00 | - | - | 1 | 28.71% |
| VLO240621C00185000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.23 | +0.01 | +5.88% | 12 | 1,142 | 27.81% |
| VLO240719C00185000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 0.62 | 0.53 | 0.71 | +0.01 | +1.64% | 4 | 1,478 | 26.54% |
| VLO240816C00185000 | 2024-05-14 11:46AM EDT | 2024-08-16 | 1.17 | 1.44 | 1.55 | 0.00 | - | 21 | 300 | 27.45% |
| VLO240920C00185000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 2.29 | 2.52 | 2.75 | +0.02 | +0.88% | 1 | 175 | 28.37% |
| VLO241220C00185000 | 2024-05-09 10:34AM EDT | 2024-12-20 | 6.50 | 5.35 | 5.85 | 0.00 | - | 9 | 58 | 29.69% |
| VLO250117C00185000 | 2024-05-16 3:01PM EDT | 2025-01-17 | 6.50 | 5.70 | 6.85 | +0.25 | +4.00% | 13 | 952 | 30.17% |
| VLO250620C00185000 | 2024-05-08 11:45AM EDT | 2025-06-20 | 11.57 | 9.05 | 12.05 | 0.00 | - | 1 | 563 | 32.14% |
| VLO251219C00185000 | 2024-05-13 1:11PM EDT | 2025-12-19 | 15.16 | 15.15 | 17.40 | 0.00 | - | 1 | 26 | 33.51% |
| VLO260116C00185000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 15.25 | 16.35 | 17.15 | 0.00 | - | 3 | 514 | 32.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 31.10 | 24.00 | 28.75 | 0.00 | - | 537 | 0 | 297.56% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 2024-05-24 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 85.25% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 2024-06-21 | 14.70 | 28.20 | 31.60 | 0.00 | - | 4 | 27 | 57.81% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 12.30 | 27.20 | 29.15 | 0.00 | - | 4 | 13 | 39.45% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 2024-08-16 | 18.95 | 29.45 | 32.55 | 0.00 | - | 3 | 221 | 46.47% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 26.85 | 29.90 | 32.35 | 0.00 | - | 1 | 3 | 29.72% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 2025-01-17 | 23.25 | 32.15 | 33.10 | 0.00 | - | 3 | 15 | 29.65% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 28.10 | 35.25 | 35.85 | 0.00 | - | 2 | 2 | 27.85% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 2025-12-19 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 50.49% |
© 2024 Yahoo. All rights reserved.