Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241011C00105000 | 2024-09-20 11:49AM EDT | 105.00 | 29.00 | 35.50 | 39.05 | 0.00 | - | 1 | 0 | 194.63% |
| VLO241011C00125000 | 2024-09-20 9:52AM EDT | 125.00 | 11.07 | 17.35 | 18.15 | 0.00 | - | 18 | 19 | 67.38% |
| VLO241011C00129000 | 2024-10-03 1:25PM EDT | 129.00 | 13.55 | 13.40 | 14.70 | 0.00 | - | 21 | 22 | 64.40% |
| VLO241011C00130000 | 2024-10-04 2:24PM EDT | 130.00 | 12.90 | 12.45 | 13.60 | +5.40 | +72.00% | 2 | 30 | 60.01% |
| VLO241011C00133000 | 2024-10-04 11:21AM EDT | 133.00 | 10.78 | 9.00 | 10.55 | +0.88 | +8.89% | 35 | 8 | 60.99% |
| VLO241011C00135000 | 2024-10-04 10:31AM EDT | 135.00 | 9.15 | 7.80 | 8.85 | +0.65 | +7.65% | 1 | 171 | 58.11% |
| VLO241011C00136000 | 2024-10-04 11:17AM EDT | 136.00 | 8.25 | 7.30 | 7.85 | +0.04 | +0.49% | 28 | 104 | 53.52% |
| VLO241011C00137000 | 2024-10-04 2:33PM EDT | 137.00 | 6.20 | 6.00 | 7.55 | -1.48 | -19.27% | 4 | 76 | 60.30% |
| VLO241011C00138000 | 2024-10-04 2:50PM EDT | 138.00 | 5.27 | 5.55 | 7.35 | -1.38 | -20.75% | 69 | 57 | 53.59% |
| VLO241011C00139000 | 2024-10-04 3:22PM EDT | 139.00 | 4.78 | 4.25 | 5.35 | -1.30 | -21.38% | 51 | 78 | 46.80% |
| VLO241011C00140000 | 2024-10-04 3:54PM EDT | 140.00 | 4.55 | 4.40 | 4.75 | -0.95 | -17.27% | 156 | 197 | 47.14% |
| VLO241011C00141000 | 2024-10-04 3:41PM EDT | 141.00 | 3.54 | 3.70 | 4.15 | -1.10 | -23.71% | 19 | 68 | 46.83% |
| VLO241011C00142000 | 2024-10-04 3:58PM EDT | 142.00 | 3.35 | 3.25 | 3.65 | -0.86 | -20.43% | 100 | 163 | 47.24% |
| VLO241011C00143000 | 2024-10-04 3:52PM EDT | 143.00 | 2.81 | 2.78 | 3.85 | -1.27 | -31.13% | 85 | 264 | 56.64% |
| VLO241011C00144000 | 2024-10-04 3:58PM EDT | 144.00 | 2.42 | 2.38 | 2.64 | -1.23 | -33.70% | 82 | 204 | 46.02% |
| VLO241011C00145000 | 2024-10-04 3:53PM EDT | 145.00 | 2.01 | 1.98 | 2.15 | -1.11 | -35.58% | 306 | 313 | 44.63% |
| VLO241011C00146000 | 2024-10-04 3:59PM EDT | 146.00 | 1.75 | 1.65 | 1.90 | -0.86 | -32.95% | 240 | 181 | 46.02% |
| VLO241011C00147000 | 2024-10-04 3:38PM EDT | 147.00 | 1.37 | 1.41 | 1.59 | -0.73 | -34.76% | 219 | 98 | 45.95% |
| VLO241011C00150000 | 2024-10-04 3:31PM EDT | 150.00 | 0.74 | 0.84 | 0.95 | -0.76 | -50.67% | 155 | 234 | 47.00% |
| VLO241011C00155000 | 2024-10-04 3:40PM EDT | 155.00 | 0.40 | 0.38 | 0.49 | -0.27 | -40.30% | 52 | 35 | 50.64% |
| VLO241011C00157500 | 2024-10-04 3:51PM EDT | 157.50 | 0.25 | 0.25 | 0.40 | -0.24 | -48.98% | 18 | 28 | 53.52% |
| VLO241011C00170000 | 2024-09-26 9:55AM EDT | 170.00 | 0.05 | 0.02 | 1.08 | 0.00 | - | - | 2 | 92.53% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241011P00100000 | 2024-09-30 1:11PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 156.54% |
| VLO241011P00115000 | 2024-09-23 1:01PM EDT | 115.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 18 | 31 | 103.03% |
| VLO241011P00120000 | 2024-10-01 3:26PM EDT | 120.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 3 | 54 | 74.41% |
| VLO241011P00121000 | 2024-09-30 3:16PM EDT | 121.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 10 | 11 | 83.20% |
| VLO241011P00122000 | 2024-09-27 1:27PM EDT | 122.00 | 0.24 | 0.02 | 0.75 | 0.00 | - | 7 | 7 | 79.88% |
| VLO241011P00125000 | 2024-10-03 2:15PM EDT | 125.00 | 0.10 | 0.04 | 0.73 | 0.00 | - | 1 | 257 | 69.82% |
| VLO241011P00126000 | 2024-10-04 3:22PM EDT | 126.00 | 0.18 | 0.08 | 0.18 | +0.08 | +80.00% | 3 | 222 | 53.13% |
| VLO241011P00127000 | 2024-10-04 2:29PM EDT | 127.00 | 0.22 | 0.08 | 0.49 | 0.00 | - | 58 | 133 | 58.89% |
| VLO241011P00128000 | 2024-10-03 12:57PM EDT | 128.00 | 0.24 | 0.12 | 0.29 | 0.00 | - | 1 | 77 | 51.86% |
| VLO241011P00129000 | 2024-10-04 3:18PM EDT | 129.00 | 0.22 | 0.16 | 0.29 | -0.25 | -53.19% | 60 | 313 | 52.64% |
| VLO241011P00130000 | 2024-10-04 3:57PM EDT | 130.00 | 0.22 | 0.22 | 0.33 | +0.02 | +10.00% | 22 | 84 | 51.03% |
| VLO241011P00131000 | 2024-10-04 1:20PM EDT | 131.00 | 0.17 | 0.25 | 0.46 | -0.29 | -63.04% | 2 | 19 | 52.10% |
| VLO241011P00132000 | 2024-10-04 3:53PM EDT | 132.00 | 0.39 | 0.32 | 0.42 | -0.71 | -64.55% | 72 | 29 | 47.36% |
| VLO241011P00133000 | 2024-10-04 1:21PM EDT | 133.00 | 0.34 | 0.40 | 0.69 | -0.06 | -15.00% | 4 | 14 | 51.12% |
| VLO241011P00134000 | 2024-10-04 2:47PM EDT | 134.00 | 0.75 | 0.29 | 0.63 | +0.27 | +56.25% | 3,610 | 67 | 45.85% |
| VLO241011P00135000 | 2024-10-04 2:39PM EDT | 135.00 | 1.03 | 0.59 | 0.85 | +0.38 | +58.46% | 757 | 167 | 46.83% |
| VLO241011P00136000 | 2024-10-04 3:49PM EDT | 136.00 | 0.92 | 0.79 | 0.98 | +0.09 | +10.84% | 1,417 | 30 | 45.26% |
| VLO241011P00137000 | 2024-10-04 2:38PM EDT | 137.00 | 1.56 | 0.07 | 1.23 | +0.62 | +65.96% | 165 | 33 | 45.41% |
| VLO241011P00138000 | 2024-10-04 3:59PM EDT | 138.00 | 1.23 | 1.21 | 1.48 | -0.06 | -4.65% | 267 | 27 | 44.90% |
| VLO241011P00140000 | 2024-10-04 3:55PM EDT | 140.00 | 2.07 | 1.70 | 2.24 | +0.27 | +15.00% | 43 | 220 | 45.85% |
| VLO241011P00142000 | 2024-10-04 3:34PM EDT | 142.00 | 2.92 | 2.66 | 3.00 | +0.25 | +9.36% | 125 | 98 | 44.07% |
| VLO241011P00145000 | 2024-10-04 3:59PM EDT | 145.00 | 4.40 | 3.85 | 4.95 | +0.20 | +4.76% | 13 | 29 | 47.75% |
| VLO241011P00150000 | 2024-10-04 1:34PM EDT | 150.00 | 7.43 | 7.35 | 8.85 | -0.12 | -1.59% | 1 | 2 | 52.95% |
© 2024 Yahoo. All rights reserved.