Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802C00130000 | 2024-06-25 3:47PM EDT | 130.00 | 24.90 | 25.45 | 29.45 | 0.00 | - | 19 | 16 | 86.82% |
| VLO240802C00135000 | 2024-07-26 12:01PM EDT | 135.00 | 22.70 | 23.35 | 25.40 | +11.35 | +100.00% | 9 | 46 | 69.63% |
| VLO240802C00136000 | 2024-07-24 10:28AM EDT | 136.00 | 10.45 | 21.65 | 25.00 | 0.00 | - | 1 | 12 | 64.26% |
| VLO240802C00137000 | 2024-07-24 10:28AM EDT | 137.00 | 9.50 | 20.35 | 24.00 | 0.00 | - | 1 | 1 | 50.00% |
| VLO240802C00138000 | 2024-07-24 10:28AM EDT | 138.00 | 8.65 | 19.70 | 22.40 | 0.00 | - | 1 | 24 | 92.70% |
| VLO240802C00139000 | 2024-07-24 11:05AM EDT | 139.00 | 9.65 | 18.30 | 22.00 | 0.00 | - | 2 | 2 | 101.71% |
| VLO240802C00140000 | 2024-07-26 1:32PM EDT | 140.00 | 20.00 | 17.55 | 21.00 | +2.00 | +11.11% | 1 | 9 | 51.56% |
| VLO240802C00141000 | 2024-07-24 11:05AM EDT | 141.00 | 7.95 | 16.40 | 20.00 | 0.00 | - | 2 | 5 | 94.48% |
| VLO240802C00142000 | 2024-07-24 10:28AM EDT | 142.00 | 5.45 | 15.45 | 19.00 | 0.00 | - | 1 | 5 | 90.82% |
| VLO240802C00143000 | 2024-07-26 10:28AM EDT | 143.00 | 13.69 | 14.75 | 18.00 | +4.14 | +43.35% | 1 | 38 | 87.21% |
| VLO240802C00144000 | 2024-07-25 1:25PM EDT | 144.00 | 13.11 | 13.35 | 17.00 | 0.00 | - | 4 | 6 | 83.55% |
| VLO240802C00145000 | 2024-07-25 3:27PM EDT | 145.00 | 13.86 | 13.30 | 14.65 | 0.00 | - | 34 | 254 | 52.59% |
| VLO240802C00146000 | 2024-07-25 3:29PM EDT | 146.00 | 12.31 | 12.10 | 14.60 | -0.35 | -2.76% | 1 | 55 | 69.34% |
| VLO240802C00147000 | 2024-07-25 3:23PM EDT | 147.00 | 9.95 | 11.45 | 13.60 | -1.35 | -11.95% | 2 | 32 | 65.82% |
| VLO240802C00148000 | 2024-07-25 3:23PM EDT | 148.00 | 10.35 | 10.75 | 12.65 | 0.00 | - | 29 | 24 | 63.09% |
| VLO240802C00149000 | 2024-07-25 11:52AM EDT | 149.00 | 6.07 | 8.65 | 11.55 | 0.00 | - | 8 | 133 | 57.86% |
| VLO240802C00150000 | 2024-07-26 2:53PM EDT | 150.00 | 9.38 | 8.20 | 10.80 | +1.52 | +19.34% | 24 | 402 | 58.15% |
| VLO240802C00152500 | 2024-07-26 2:36PM EDT | 152.50 | 6.80 | 6.00 | 8.25 | +1.05 | +18.26% | 5 | 237 | 47.90% |
| VLO240802C00155000 | 2024-07-26 3:46PM EDT | 155.00 | 5.16 | 4.75 | 5.95 | +0.01 | +0.19% | 67 | 313 | 40.48% |
| VLO240802C00157500 | 2024-07-26 3:53PM EDT | 157.50 | 3.04 | 3.15 | 4.10 | +0.10 | +3.40% | 121 | 304 | 36.89% |
| VLO240802C00160000 | 2024-07-26 3:55PM EDT | 160.00 | 2.12 | 1.87 | 2.24 | +0.26 | +13.98% | 319 | 232 | 30.14% |
| VLO240802C00162500 | 2024-07-26 3:49PM EDT | 162.50 | 1.22 | 1.04 | 1.32 | -0.09 | -6.87% | 239 | 85 | 30.13% |
| VLO240802C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 0.60 | 0.56 | 0.65 | -0.13 | -17.81% | 184 | 276 | 29.00% |
| VLO240802C00167500 | 2024-07-26 3:20PM EDT | 167.50 | 0.31 | 0.30 | 0.55 | -0.19 | -38.00% | 118 | 32 | 34.23% |
| VLO240802C00170000 | 2024-07-26 3:06PM EDT | 170.00 | 0.19 | 0.14 | 0.30 | -0.09 | -32.14% | 8 | 183 | 34.57% |
| VLO240802C00175000 | 2024-07-26 1:58PM EDT | 175.00 | 0.11 | 0.05 | 0.20 | -0.18 | -62.07% | 3 | 12 | 41.70% |
| VLO240802C00180000 | 2024-07-16 1:52PM EDT | 180.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 1 | 18 | 51.27% |
| VLO240802C00185000 | 2024-07-09 10:34AM EDT | 185.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 67.04% |
| VLO240802C00190000 | 2024-07-17 9:56AM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 71.48% |
| VLO240802C00195000 | 2024-07-22 12:54PM EDT | 195.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 5 | 108.55% |
| VLO240802C00205000 | 2024-07-19 12:02PM EDT | 205.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 102.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802P00100000 | 2024-07-23 11:38AM EDT | 100.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 150.78% |
| VLO240802P00105000 | 2024-07-25 2:14PM EDT | 105.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| VLO240802P00110000 | 2024-07-12 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 147.36% |
| VLO240802P00120000 | 2024-07-24 12:50PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | -0.03 | -50.00% | 2 | 401 | 117.38% |
| VLO240802P00125000 | 2024-07-22 1:23PM EDT | 125.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 11 | 11 | 107.81% |
| VLO240802P00130000 | 2024-07-25 12:20PM EDT | 130.00 | 0.06 | 0.01 | 0.32 | +0.01 | +20.00% | 5 | 90 | 76.56% |
| VLO240802P00135000 | 2024-07-26 9:30AM EDT | 135.00 | 0.26 | 0.00 | 0.23 | +0.21 | +420.00% | 8 | 154 | 60.55% |
| VLO240802P00136000 | 2024-07-26 10:28AM EDT | 136.00 | 0.06 | 0.02 | 0.29 | -0.14 | -70.00% | 1 | 85 | 61.13% |
| VLO240802P00137000 | 2024-07-25 11:48AM EDT | 137.00 | 0.12 | 0.02 | 0.29 | 0.00 | - | 1 | 5 | 58.79% |
| VLO240802P00138000 | 2024-07-24 1:30PM EDT | 138.00 | 0.58 | 0.00 | 0.71 | 0.00 | - | 34 | 34 | 66.31% |
| VLO240802P00139000 | 2024-07-24 1:14PM EDT | 139.00 | 0.72 | 0.03 | 0.30 | 0.00 | - | 5 | 5 | 54.59% |
| VLO240802P00140000 | 2024-07-26 3:29PM EDT | 140.00 | 0.06 | 0.05 | 0.31 | -0.06 | -50.00% | 9 | 153 | 53.03% |
| VLO240802P00141000 | 2024-07-26 1:32PM EDT | 141.00 | 0.08 | 0.04 | 0.31 | -0.11 | -57.89% | 4 | 27 | 50.29% |
| VLO240802P00142000 | 2024-07-26 1:32PM EDT | 142.00 | 0.09 | 0.04 | 0.32 | -0.13 | -59.09% | 7 | 27 | 54.30% |
| VLO240802P00143000 | 2024-07-26 10:48AM EDT | 143.00 | 0.15 | 0.08 | 0.34 | -0.82 | -84.54% | 10 | 37 | 52.34% |
| VLO240802P00144000 | 2024-07-26 1:04PM EDT | 144.00 | 0.16 | 0.06 | 0.18 | -0.09 | -36.00% | 14 | 26 | 43.26% |
| VLO240802P00145000 | 2024-07-26 3:40PM EDT | 145.00 | 0.15 | 0.07 | 0.20 | -0.11 | -42.31% | 10 | 150 | 41.70% |
| VLO240802P00146000 | 2024-07-26 9:38AM EDT | 146.00 | 0.20 | 0.16 | 0.21 | -0.12 | -37.50% | 22 | 91 | 39.65% |
| VLO240802P00147000 | 2024-07-26 3:44PM EDT | 147.00 | 0.23 | 0.20 | 0.25 | -0.29 | -55.77% | 3,005 | 153 | 38.62% |
| VLO240802P00148000 | 2024-07-26 10:14AM EDT | 148.00 | 0.54 | 0.25 | 0.31 | -0.04 | -6.90% | 19 | 76 | 37.94% |
| VLO240802P00149000 | 2024-07-26 3:44PM EDT | 149.00 | 0.33 | 0.15 | 0.38 | -0.38 | -53.52% | 17 | 112 | 37.21% |
| VLO240802P00150000 | 2024-07-26 3:51PM EDT | 150.00 | 0.41 | 0.21 | 0.65 | -0.47 | -53.41% | 67 | 474 | 40.43% |
| VLO240802P00152500 | 2024-07-26 3:58PM EDT | 152.50 | 0.75 | 0.67 | 0.92 | -0.66 | -46.81% | 79 | 75 | 37.16% |
| VLO240802P00155000 | 2024-07-26 3:52PM EDT | 155.00 | 1.39 | 1.20 | 1.51 | -1.01 | -42.08% | 300 | 240 | 36.33% |
| VLO240802P00157500 | 2024-07-26 3:53PM EDT | 157.50 | 2.18 | 2.11 | 2.59 | -1.67 | -43.38% | 72 | 34 | 38.16% |
| VLO240802P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 3.80 | 3.50 | 3.95 | -1.41 | -27.06% | 20 | 108 | 39.62% |
| VLO240802P00165000 | 2024-06-21 1:20PM EDT | 165.00 | 15.40 | 17.30 | 19.10 | 0.00 | - | 18 | 18 | 168.80% |
| VLO240802P00170000 | 2024-07-02 1:25PM EDT | 170.00 | 13.65 | 10.70 | 12.50 | 0.00 | - | - | 27 | 59.50% |
© 2024 Yahoo. All rights reserved.