Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 35.95 | 39.60 | 0.00 | - | 3 | 3 | 141.99% |
| VLO241018C00110000 | 2024-10-08 9:30AM EDT | 110.00 | 31.69 | 31.40 | 33.90 | 0.00 | - | 1 | 1 | 115.82% |
| VLO241018C00120000 | 2024-10-03 10:06AM EDT | 120.00 | 18.00 | 21.25 | 23.45 | 0.00 | - | 5 | 16 | 50.00% |
| VLO241018C00125000 | 2024-10-04 11:27AM EDT | 125.00 | 18.30 | 16.15 | 18.25 | 0.00 | - | 14 | 23 | 87.40% |
| VLO241018C00126000 | 2024-10-04 9:43AM EDT | 126.00 | 17.10 | 16.10 | 17.45 | 0.00 | - | 1 | 2 | 68.21% |
| VLO241018C00127000 | 2024-10-09 10:57AM EDT | 127.00 | 12.12 | 14.20 | 16.50 | 0.00 | - | 20 | 13 | 86.08% |
| VLO241018C00128000 | 2024-10-09 11:08AM EDT | 128.00 | 11.81 | 14.40 | 15.50 | 0.00 | - | 1 | 2 | 67.19% |
| VLO241018C00129000 | 2024-09-30 9:42AM EDT | 129.00 | 7.90 | 12.90 | 15.10 | 0.00 | - | - | 1 | 65.04% |
| VLO241018C00130000 | 2024-10-10 11:41AM EDT | 130.00 | 12.92 | 12.05 | 13.60 | 0.00 | - | 10 | 49 | 56.15% |
| VLO241018C00132000 | 2024-09-24 12:39PM EDT | 132.00 | 5.55 | 9.90 | 11.60 | 0.00 | - | - | 2 | 67.63% |
| VLO241018C00133000 | 2024-10-11 10:18AM EDT | 133.00 | 10.81 | 9.10 | 10.40 | +3.51 | +48.08% | 27 | 34 | 59.20% |
| VLO241018C00134000 | 2024-10-11 10:50AM EDT | 134.00 | 9.46 | 7.90 | 9.45 | +2.51 | +36.12% | 2 | 52 | 56.06% |
| VLO241018C00135000 | 2024-10-11 3:12PM EDT | 135.00 | 8.37 | 7.00 | 8.25 | -0.93 | -10.00% | 25 | 327 | 47.78% |
| VLO241018C00136000 | 2024-10-10 12:15PM EDT | 136.00 | 7.40 | 6.20 | 7.35 | -0.75 | -9.20% | 10 | 127 | 45.51% |
| VLO241018C00137000 | 2024-10-11 2:09PM EDT | 137.00 | 6.44 | 6.05 | 6.50 | -0.56 | -8.00% | 7 | 463 | 43.85% |
| VLO241018C00138000 | 2024-10-11 3:54PM EDT | 138.00 | 5.59 | 5.35 | 5.70 | -0.41 | -6.83% | 62 | 1,050 | 42.58% |
| VLO241018C00139000 | 2024-10-11 11:20AM EDT | 139.00 | 5.14 | 4.25 | 4.95 | -0.38 | -6.88% | 77 | 269 | 41.53% |
| VLO241018C00140000 | 2024-10-11 3:50PM EDT | 140.00 | 4.34 | 3.50 | 4.25 | -0.54 | -11.07% | 36 | 998 | 40.63% |
| VLO241018C00141000 | 2024-10-11 3:47PM EDT | 141.00 | 3.72 | 3.15 | 3.60 | -0.93 | -20.00% | 5 | 237 | 39.75% |
| VLO241018C00142000 | 2024-10-11 3:48PM EDT | 142.00 | 3.12 | 2.82 | 3.00 | -0.48 | -13.33% | 20 | 218 | 38.87% |
| VLO241018C00143000 | 2024-10-11 3:56PM EDT | 143.00 | 2.40 | 2.33 | 2.51 | -0.65 | -21.31% | 103 | 1,244 | 38.75% |
| VLO241018C00144000 | 2024-10-11 3:52PM EDT | 144.00 | 2.00 | 1.91 | 2.02 | -0.96 | -32.43% | 50 | 741 | 37.84% |
| VLO241018C00145000 | 2024-10-11 3:58PM EDT | 145.00 | 1.72 | 1.50 | 1.76 | -0.55 | -24.23% | 106 | 3,965 | 39.43% |
| VLO241018C00146000 | 2024-10-11 3:21PM EDT | 146.00 | 1.61 | 1.24 | 1.38 | -0.30 | -15.71% | 16 | 603 | 38.57% |
| VLO241018C00147000 | 2024-10-11 3:46PM EDT | 147.00 | 1.08 | 0.95 | 1.26 | -0.60 | -35.71% | 129 | 1,398 | 41.07% |
| VLO241018C00148000 | 2024-10-11 3:29PM EDT | 148.00 | 1.04 | 0.71 | 0.93 | -0.51 | -32.90% | 136 | 179 | 39.48% |
| VLO241018C00149000 | 2024-10-11 3:51PM EDT | 149.00 | 0.73 | 0.46 | 0.76 | -0.47 | -39.17% | 94 | 149 | 39.97% |
| VLO241018C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 0.60 | 0.55 | 0.64 | -0.41 | -40.59% | 348 | 4,706 | 40.92% |
| VLO241018C00152500 | 2024-10-11 3:37PM EDT | 152.50 | 0.38 | 0.32 | 0.43 | -0.32 | -45.71% | 102 | 2,595 | 43.56% |
| VLO241018C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 0.25 | 0.19 | 0.30 | -0.20 | -44.44% | 53 | 1,180 | 46.34% |
| VLO241018C00157500 | 2024-10-11 3:50PM EDT | 157.50 | 0.18 | 0.09 | 0.27 | -0.11 | -37.93% | 2 | 273 | 51.56% |
| VLO241018C00160000 | 2024-10-11 3:27PM EDT | 160.00 | 0.18 | 0.06 | 0.20 | -0.07 | -28.00% | 18 | 786 | 50.00% |
| VLO241018C00165000 | 2024-10-10 10:38AM EDT | 165.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 2 | 413 | 57.42% |
| VLO241018C00170000 | 2024-10-11 3:25PM EDT | 170.00 | 0.17 | 0.01 | 0.15 | -0.03 | -15.00% | 2 | 401 | 65.43% |
| VLO241018C00175000 | 2024-10-09 2:16PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 96 | 240 | 64.06% |
| VLO241018C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 175 | 71.88% |
| VLO241018C00185000 | 2024-10-09 12:18PM EDT | 185.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 16 | 50 | 109.57% |
| VLO241018C00190000 | 2024-10-10 1:21PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 125.10% |
| VLO241018C00195000 | 2024-10-09 12:19PM EDT | 195.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 58 | 134.28% |
| VLO241018C00200000 | 2024-10-03 12:40PM EDT | 200.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 120.31% |
| VLO241018C00210000 | 2024-09-13 2:14PM EDT | 210.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.59% |
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 | 243.36% |
| VLO241018P00080000 | 2024-08-23 11:47AM EDT | 80.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 263.28% |
| VLO241018P00090000 | 2024-09-04 12:11PM EDT | 90.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 5 | 7 | 180.86% |
| VLO241018P00100000 | 2024-10-11 10:26AM EDT | 100.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 51 | 129.69% |
| VLO241018P00105000 | 2024-10-10 10:34AM EDT | 105.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 28 | 96.88% |
| VLO241018P00110000 | 2024-10-04 3:22PM EDT | 110.00 | 0.74 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 68.75% |
| VLO241018P00115000 | 2024-10-11 10:23AM EDT | 115.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 119 | 159 | 65.63% |
| VLO241018P00120000 | 2024-10-11 3:23PM EDT | 120.00 | 0.06 | 0.02 | 0.06 | -0.07 | -53.85% | 42 | 561 | 58.98% |
| VLO241018P00125000 | 2024-10-11 3:51PM EDT | 125.00 | 0.08 | 0.08 | 0.13 | -0.08 | -50.00% | 23 | 1,186 | 53.71% |
| VLO241018P00126000 | 2024-10-11 12:33PM EDT | 126.00 | 0.14 | 0.05 | 0.14 | -0.41 | -74.55% | 4 | 60 | 50.00% |
| VLO241018P00127000 | 2024-10-10 9:30AM EDT | 127.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 114 | 63.48% |
| VLO241018P00128000 | 2024-10-09 3:57PM EDT | 128.00 | 0.32 | 0.06 | 0.72 | 0.00 | - | 11 | 104 | 59.72% |
| VLO241018P00129000 | 2024-10-11 2:26PM EDT | 129.00 | 0.18 | 0.07 | 0.19 | -0.14 | -43.75% | 4 | 84 | 47.75% |
| VLO241018P00130000 | 2024-10-11 3:47PM EDT | 130.00 | 0.18 | 0.17 | 0.25 | -0.08 | -30.77% | 44 | 1,079 | 47.56% |
| VLO241018P00131000 | 2024-10-10 2:28PM EDT | 131.00 | 0.48 | 0.20 | 0.27 | 0.00 | - | 66 | 553 | 45.22% |
| VLO241018P00132000 | 2024-10-11 3:26PM EDT | 132.00 | 0.27 | 0.20 | 0.31 | -0.17 | -38.64% | 12 | 1,734 | 43.46% |
| VLO241018P00133000 | 2024-10-11 12:07PM EDT | 133.00 | 0.45 | 0.28 | 0.37 | -0.06 | -11.76% | 5 | 262 | 42.09% |
| VLO241018P00134000 | 2024-10-11 2:26PM EDT | 134.00 | 0.43 | 0.35 | 0.55 | -0.23 | -34.85% | 3,604 | 465 | 43.60% |
| VLO241018P00135000 | 2024-10-11 3:56PM EDT | 135.00 | 0.52 | 0.45 | 0.55 | -0.25 | -32.47% | 40 | 2,687 | 39.84% |
| VLO241018P00136000 | 2024-10-11 3:55PM EDT | 136.00 | 0.68 | 0.57 | 0.79 | -0.26 | -27.66% | 15 | 265 | 41.21% |
| VLO241018P00137000 | 2024-10-11 3:30PM EDT | 137.00 | 0.75 | 0.74 | 0.98 | -1.50 | -66.67% | 45 | 1,235 | 40.63% |
| VLO241018P00138000 | 2024-10-11 3:59PM EDT | 138.00 | 0.99 | 0.95 | 1.10 | -0.40 | -28.78% | 21 | 153 | 38.23% |
| VLO241018P00139000 | 2024-10-11 12:28PM EDT | 139.00 | 1.59 | 1.21 | 1.38 | -2.61 | -62.14% | 41 | 121 | 37.96% |
| VLO241018P00140000 | 2024-10-11 3:50PM EDT | 140.00 | 1.53 | 1.50 | 1.71 | -0.42 | -21.54% | 70 | 892 | 37.70% |
| VLO241018P00141000 | 2024-10-11 3:44PM EDT | 141.00 | 1.82 | 1.86 | 2.02 | -4.18 | -69.67% | 17 | 281 | 36.38% |
| VLO241018P00142000 | 2024-10-11 3:56PM EDT | 142.00 | 2.35 | 2.28 | 2.53 | -0.41 | -14.86% | 84 | 52 | 37.09% |
| VLO241018P00143000 | 2024-10-11 3:35PM EDT | 143.00 | 2.78 | 2.73 | 3.00 | -0.52 | -15.76% | 53 | 978 | 36.43% |
| VLO241018P00144000 | 2024-10-11 3:58PM EDT | 144.00 | 3.35 | 3.40 | 3.55 | -0.25 | -6.94% | 13 | 129 | 36.01% |
| VLO241018P00145000 | 2024-10-11 3:57PM EDT | 145.00 | 4.11 | 3.60 | 4.85 | -0.23 | -5.30% | 20 | 708 | 45.65% |
| VLO241018P00147000 | 2024-10-11 3:15PM EDT | 147.00 | 5.30 | 5.20 | 6.00 | -0.10 | -1.85% | 9 | 3 | 42.38% |
| VLO241018P00148000 | 2024-10-08 9:44AM EDT | 148.00 | 11.10 | 6.15 | 6.95 | 0.00 | - | 1 | 1 | 45.75% |
| VLO241018P00150000 | 2024-10-11 3:52PM EDT | 150.00 | 7.92 | 7.60 | 9.20 | -3.23 | -28.97% | 1 | 591 | 58.01% |
| VLO241018P00155000 | 2024-10-11 12:38PM EDT | 155.00 | 12.41 | 12.65 | 13.95 | -2.91 | -18.99% | 1 | 171 | 56.69% |
| VLO241018P00160000 | 2024-10-08 11:17AM EDT | 160.00 | 23.80 | 17.10 | 18.60 | 0.00 | - | 6 | 14 | 53.71% |
| VLO241018P00165000 | 2024-09-25 11:11AM EDT | 165.00 | 29.64 | 21.40 | 23.45 | 0.00 | - | 1 | 2 | 88.57% |
| VLO241018P00175000 | 2024-08-13 10:56AM EDT | 175.00 | 27.15 | 40.15 | 42.70 | 0.00 | - | - | 0 | 263.57% |
© 2024 Yahoo. All rights reserved.