Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241018C00105000 | 2024-09-20 12:22PM EDT | 105.00 | 30.10 | 30.15 | 33.00 | 0.00 | - | 3 | 3 | 173.05% |
| VLO241018C00110000 | 2024-10-08 9:30AM EDT | 110.00 | 31.69 | 25.35 | 28.00 | 0.00 | - | 1 | 1 | 152.83% |
| VLO241018C00120000 | 2024-10-03 10:06AM EDT | 120.00 | 18.00 | 15.25 | 17.00 | 0.00 | - | 5 | 16 | 78.71% |
| VLO241018C00125000 | 2024-10-04 11:27AM EDT | 125.00 | 18.30 | 10.25 | 12.90 | 0.00 | - | 14 | 23 | 74.76% |
| VLO241018C00126000 | 2024-10-04 9:43AM EDT | 126.00 | 17.10 | 9.80 | 11.45 | 0.00 | - | 1 | 2 | 71.29% |
| VLO241018C00127000 | 2024-10-09 10:57AM EDT | 127.00 | 12.12 | 8.65 | 9.60 | 0.00 | - | 20 | 13 | 65.53% |
| VLO241018C00128000 | 2024-10-09 11:08AM EDT | 128.00 | 11.81 | 7.95 | 8.80 | 0.00 | - | 1 | 2 | 53.71% |
| VLO241018C00129000 | 2024-09-30 9:42AM EDT | 129.00 | 7.90 | 6.95 | 7.65 | 0.00 | - | - | 1 | 56.54% |
| VLO241018C00130000 | 2024-10-10 11:41AM EDT | 130.00 | 12.92 | 6.15 | 7.15 | 0.00 | - | 10 | 49 | 51.17% |
| VLO241018C00132000 | 2024-10-15 2:11PM EDT | 132.00 | 4.60 | 4.40 | 4.85 | -0.95 | -17.12% | 3 | 2 | 44.48% |
| VLO241018C00133000 | 2024-10-15 10:23AM EDT | 133.00 | 4.63 | 3.80 | 4.15 | -6.18 | -57.17% | 2 | 60 | 44.39% |
| VLO241018C00134000 | 2024-10-15 11:01AM EDT | 134.00 | 3.45 | 2.98 | 3.15 | -6.01 | -63.53% | 10 | 54 | 37.57% |
| VLO241018C00135000 | 2024-10-15 2:29PM EDT | 135.00 | 2.36 | 2.27 | 2.55 | -4.83 | -67.18% | 7 | 329 | 37.40% |
| VLO241018C00136000 | 2024-10-15 2:13PM EDT | 136.00 | 1.80 | 1.84 | 2.03 | -5.60 | -75.68% | 36 | 137 | 37.33% |
| VLO241018C00137000 | 2024-10-15 2:11PM EDT | 137.00 | 1.35 | 1.36 | 1.49 | -5.09 | -79.04% | 443 | 464 | 35.55% |
| VLO241018C00138000 | 2024-10-15 1:05PM EDT | 138.00 | 1.06 | 1.01 | 1.20 | -4.53 | -81.04% | 76 | 1,044 | 36.96% |
| VLO241018C00139000 | 2024-10-15 12:59PM EDT | 139.00 | 0.75 | 0.74 | 0.81 | -2.95 | -79.73% | 25 | 272 | 35.08% |
| VLO241018C00140000 | 2024-10-15 2:14PM EDT | 140.00 | 0.50 | 0.52 | 0.62 | -2.32 | -82.27% | 922 | 969 | 35.99% |
| VLO241018C00141000 | 2024-10-15 2:32PM EDT | 141.00 | 0.38 | 0.35 | 0.42 | -1.90 | -83.33% | 54 | 274 | 35.45% |
| VLO241018C00142000 | 2024-10-15 2:33PM EDT | 142.00 | 0.28 | 0.24 | 0.32 | -1.83 | -86.73% | 36 | 253 | 36.52% |
| VLO241018C00143000 | 2024-10-15 2:10PM EDT | 143.00 | 0.21 | 0.18 | 0.24 | -1.21 | -85.21% | 61 | 1,296 | 37.40% |
| VLO241018C00144000 | 2024-10-15 1:44PM EDT | 144.00 | 0.17 | 0.13 | 0.18 | -0.98 | -85.22% | 8 | 793 | 38.28% |
| VLO241018C00145000 | 2024-10-15 2:31PM EDT | 145.00 | 0.14 | 0.10 | 0.15 | -0.63 | -81.82% | 294 | 4,007 | 40.04% |
| VLO241018C00146000 | 2024-10-15 2:07PM EDT | 146.00 | 0.12 | 0.08 | 0.12 | -0.56 | -82.35% | 10 | 649 | 41.41% |
| VLO241018C00147000 | 2024-10-15 10:57AM EDT | 147.00 | 0.10 | 0.05 | 0.16 | -0.38 | -79.17% | 37 | 1,401 | 47.07% |
| VLO241018C00148000 | 2024-10-15 12:43PM EDT | 148.00 | 0.10 | 0.06 | 0.10 | -0.25 | -71.43% | 7 | 238 | 45.90% |
| VLO241018C00149000 | 2024-10-15 11:05AM EDT | 149.00 | 0.10 | 0.05 | 0.49 | -0.28 | -73.68% | 6 | 202 | 59.67% |
| VLO241018C00150000 | 2024-10-15 2:25PM EDT | 150.00 | 0.07 | 0.05 | 0.08 | -0.15 | -68.18% | 136 | 4,905 | 49.61% |
| VLO241018C00152500 | 2024-10-15 12:49PM EDT | 152.50 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 44 | 2,814 | 53.13% |
| VLO241018C00155000 | 2024-10-15 2:32PM EDT | 155.00 | 0.05 | 0.05 | 0.08 | -0.10 | -55.56% | 144 | 1,219 | 60.94% |
| VLO241018C00157500 | 2024-10-14 12:54PM EDT | 157.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 271 | 91.80% |
| VLO241018C00160000 | 2024-10-15 2:03PM EDT | 160.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 787 | 69.53% |
| VLO241018C00165000 | 2024-10-15 2:14PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 24 | 421 | 73.44% |
| VLO241018C00167500 | 2024-10-14 10:47AM EDT | 167.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 120.12% |
| VLO241018C00170000 | 2024-10-14 10:18AM EDT | 170.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 12 | 402 | 111.13% |
| VLO241018C00175000 | 2024-10-14 2:24PM EDT | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 239 | 92.19% |
| VLO241018C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 174 | 112.11% |
| VLO241018C00185000 | 2024-10-09 12:18PM EDT | 185.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 16 | 50 | 154.49% |
| VLO241018C00190000 | 2024-10-10 1:21PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 174.12% |
| VLO241018C00195000 | 2024-10-09 12:19PM EDT | 195.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 58 | 185.16% |
| VLO241018C00200000 | 2024-10-03 12:40PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 195.12% |
| VLO241018C00210000 | 2024-09-13 2:14PM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 214.45% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241018P00075000 | 2024-08-13 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | - | 1 | 280.47% |
| VLO241018P00080000 | 2024-08-23 11:47AM EDT | 80.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 302.34% |
| VLO241018P00090000 | 2024-09-04 12:11PM EDT | 90.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 5 | 7 | 203.13% |
| VLO241018P00100000 | 2024-10-15 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 61 | 96.88% |
| VLO241018P00105000 | 2024-10-14 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 28 | 100.78% |
| VLO241018P00110000 | 2024-10-15 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 399 | 68.75% |
| VLO241018P00115000 | 2024-10-15 12:35PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 66 | 301 | 62.50% |
| VLO241018P00116000 | 2024-10-11 11:08AM EDT | 116.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | - | 8 | 68.75% |
| VLO241018P00118000 | 2024-10-09 9:59AM EDT | 118.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 1 | 62.11% |
| VLO241018P00119000 | 2024-10-11 1:08PM EDT | 119.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 308 | 58.98% |
| VLO241018P00120000 | 2024-10-15 1:09PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 8 | 565 | 51.56% |
| VLO241018P00121000 | 2024-10-14 9:47AM EDT | 121.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 14 | 22 | 64.16% |
| VLO241018P00123000 | 2024-10-15 9:39AM EDT | 123.00 | 0.09 | 0.01 | 0.31 | +0.04 | +80.00% | 8 | 10 | 57.42% |
| VLO241018P00124000 | 2024-10-11 12:45PM EDT | 124.00 | 0.10 | 0.01 | 0.32 | 0.00 | - | - | 12 | 53.91% |
| VLO241018P00125000 | 2024-10-15 1:43PM EDT | 125.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 79 | 1,158 | 45.31% |
| VLO241018P00126000 | 2024-10-11 12:33PM EDT | 126.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 4 | 64 | 50.88% |
| VLO241018P00127000 | 2024-10-15 11:05AM EDT | 127.00 | 0.12 | 0.05 | 0.16 | -0.20 | -62.50% | 72 | 114 | 42.09% |
| VLO241018P00128000 | 2024-10-15 11:23AM EDT | 128.00 | 0.16 | 0.08 | 0.18 | +0.06 | +60.00% | 1 | 108 | 39.26% |
| VLO241018P00129000 | 2024-10-15 9:46AM EDT | 129.00 | 0.24 | 0.14 | 0.22 | +0.06 | +33.33% | 12 | 88 | 37.01% |
| VLO241018P00130000 | 2024-10-15 10:16AM EDT | 130.00 | 0.37 | 0.21 | 0.28 | +0.24 | +184.62% | 32 | 1,052 | 35.16% |
| VLO241018P00131000 | 2024-10-15 2:08PM EDT | 131.00 | 0.34 | 0.32 | 0.39 | +0.20 | +142.86% | 6 | 553 | 34.18% |
| VLO241018P00132000 | 2024-10-15 2:14PM EDT | 132.00 | 0.50 | 0.45 | 0.51 | +0.38 | +316.67% | 152 | 1,898 | 32.47% |
| VLO241018P00133000 | 2024-10-15 2:24PM EDT | 133.00 | 0.66 | 0.62 | 0.70 | +0.44 | +200.00% | 206 | 268 | 31.40% |
| VLO241018P00134000 | 2024-10-15 2:19PM EDT | 134.00 | 0.91 | 0.86 | 0.93 | +0.60 | +193.55% | 1,741 | 4,288 | 29.93% |
| VLO241018P00135000 | 2024-10-15 2:15PM EDT | 135.00 | 1.33 | 1.18 | 1.27 | +0.94 | +241.03% | 115 | 2,674 | 29.15% |
| VLO241018P00136000 | 2024-10-15 2:22PM EDT | 136.00 | 1.71 | 1.58 | 1.71 | +1.16 | +210.91% | 159 | 340 | 28.52% |
| VLO241018P00137000 | 2024-10-15 12:53PM EDT | 137.00 | 2.00 | 1.98 | 2.24 | +1.30 | +185.71% | 164 | 1,325 | 27.74% |
| VLO241018P00138000 | 2024-10-15 2:03PM EDT | 138.00 | 2.84 | 2.62 | 2.88 | +1.89 | +198.95% | 19 | 185 | 27.15% |
| VLO241018P00139000 | 2024-10-14 3:30PM EDT | 139.00 | 1.28 | 3.50 | 3.65 | 0.00 | - | 22 | 128 | 27.44% |
| VLO241018P00140000 | 2024-10-15 12:33PM EDT | 140.00 | 4.24 | 3.80 | 4.45 | +2.53 | +147.95% | 48 | 912 | 26.61% |
| VLO241018P00141000 | 2024-10-14 3:52PM EDT | 141.00 | 2.00 | 5.05 | 5.30 | 0.00 | - | 26 | 297 | 24.81% |
| VLO241018P00142000 | 2024-10-14 10:39AM EDT | 142.00 | 5.79 | 6.00 | 6.90 | +3.42 | +144.30% | 5 | 131 | 48.00% |
| VLO241018P00143000 | 2024-10-14 9:40AM EDT | 143.00 | 6.37 | 6.15 | 7.40 | +2.87 | +82.00% | 2 | 975 | 36.52% |
| VLO241018P00144000 | 2024-10-15 2:35PM EDT | 144.00 | 8.00 | 7.15 | 8.25 | +4.65 | +357.69% | 4 | 131 | 31.45% |
| VLO241018P00145000 | 2024-10-15 12:29PM EDT | 145.00 | 8.25 | 8.95 | 9.30 | +3.98 | +93.21% | 21 | 703 | 38.18% |
| VLO241018P00146000 | 2024-10-10 2:43PM EDT | 146.00 | 4.95 | 8.65 | 10.55 | 0.00 | - | - | 2 | 53.61% |
| VLO241018P00147000 | 2024-10-15 9:31AM EDT | 147.00 | 10.00 | 9.85 | 11.85 | +3.76 | +60.26% | 1 | 10 | 67.87% |
| VLO241018P00148000 | 2024-10-08 9:44AM EDT | 148.00 | 11.10 | 11.15 | 12.90 | 0.00 | - | 1 | 1 | 73.34% |
| VLO241018P00150000 | 2024-10-15 12:59PM EDT | 150.00 | 13.50 | 12.90 | 14.60 | +5.58 | +70.45% | 5 | 591 | 69.87% |
| VLO241018P00155000 | 2024-10-11 12:38PM EDT | 155.00 | 12.41 | 18.20 | 20.00 | 0.00 | - | 1 | 171 | 102.54% |
| VLO241018P00160000 | 2024-10-08 11:17AM EDT | 160.00 | 23.80 | 22.20 | 25.00 | 0.00 | - | 6 | 14 | 119.43% |
| VLO241018P00165000 | 2024-09-25 11:11AM EDT | 165.00 | 29.64 | 27.05 | 30.00 | 0.00 | - | 1 | 2 | 135.25% |
| VLO241018P00175000 | 2024-08-13 10:56AM EDT | 175.00 | 27.15 | 40.15 | 42.70 | 0.00 | - | - | 0 | 214.80% |
© 2024 Yahoo. All rights reserved.