Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-07-31 3:35PM EDT | 50.00 | 113.20 | 95.50 | 98.95 | 0.00 | - | 2 | 2 | 219.41% |
| VLO250117C00055000 | 2024-08-05 11:03AM EDT | 55.00 | 90.90 | 83.15 | 86.40 | 0.00 | - | 3 | 3 | 135.58% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.95 | 104.25 | 0.00 | - | 10 | 17 | 311.33% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 279.04% |
| VLO250117C00075000 | 2024-08-27 1:27PM EDT | 75.00 | 67.08 | 59.70 | 63.50 | 0.00 | - | 3 | 39 | 63.18% |
| VLO250117C00080000 | 2024-08-27 1:26PM EDT | 80.00 | 62.16 | 54.65 | 57.70 | 0.00 | - | 2 | 70 | 70.34% |
| VLO250117C00085000 | 2024-09-11 10:21AM EDT | 85.00 | 49.40 | 51.15 | 52.80 | 0.00 | - | 1 | 27 | 56.40% |
| VLO250117C00090000 | 2024-08-22 2:42PM EDT | 90.00 | 55.65 | 45.10 | 47.60 | 0.00 | - | 3 | 122 | 56.69% |
| VLO250117C00095000 | 2024-09-06 10:26AM EDT | 95.00 | 41.33 | 41.15 | 43.15 | 0.00 | - | 3 | 55 | 55.02% |
| VLO250117C00100000 | 2024-09-16 11:43AM EDT | 100.00 | 36.28 | 36.40 | 37.80 | 0.00 | - | 3 | 2,601 | 46.62% |
| VLO250117C00105000 | 2024-08-08 12:19PM EDT | 105.00 | 49.70 | 31.65 | 32.85 | 0.00 | - | 1 | 2,052 | 41.37% |
| VLO250117C00110000 | 2024-09-11 1:01PM EDT | 110.00 | 25.25 | 28.10 | 30.50 | 0.00 | - | 2 | 308 | 49.63% |
| VLO250117C00115000 | 2024-08-20 11:31AM EDT | 115.00 | 32.25 | 23.35 | 24.90 | 0.00 | - | 1 | 927 | 40.52% |
| VLO250117C00120000 | 2024-09-12 3:12PM EDT | 120.00 | 19.60 | 20.45 | 21.25 | 0.00 | - | 10 | 288 | 39.76% |
| VLO250117C00125000 | 2024-09-16 3:55PM EDT | 125.00 | 16.05 | 16.95 | 18.40 | 0.00 | - | 2 | 901 | 40.84% |
| VLO250117C00130000 | 2024-09-17 11:40AM EDT | 130.00 | 13.55 | 13.75 | 15.05 | +0.45 | +3.44% | 15 | 537 | 38.99% |
| VLO250117C00135000 | 2024-09-17 10:41AM EDT | 135.00 | 10.80 | 11.10 | 11.30 | +0.75 | +7.46% | 1 | 1,114 | 34.94% |
| VLO250117C00140000 | 2024-09-17 3:35PM EDT | 140.00 | 8.40 | 8.75 | 8.90 | -0.40 | -4.55% | 14 | 484 | 34.23% |
| VLO250117C00145000 | 2024-09-17 3:57PM EDT | 145.00 | 6.80 | 6.70 | 6.90 | +0.22 | +3.34% | 9 | 1,895 | 33.68% |
| VLO250117C00150000 | 2024-09-16 2:26PM EDT | 150.00 | 4.56 | 5.05 | 5.25 | 0.00 | - | 22 | 0 | 33.18% |
| VLO250117C00155000 | 2024-09-17 3:59PM EDT | 155.00 | 3.83 | 3.80 | 3.95 | +0.38 | +11.01% | 29 | 1,107 | 32.84% |
| VLO250117C00160000 | 2024-09-17 3:59PM EDT | 160.00 | 2.84 | 2.71 | 2.90 | +0.29 | +11.37% | 51 | 629 | 32.43% |
| VLO250117C00165000 | 2024-09-17 3:32PM EDT | 165.00 | 1.94 | 2.01 | 2.33 | -0.12 | -5.83% | 3 | 711 | 33.24% |
| VLO250117C00170000 | 2024-09-17 3:40PM EDT | 170.00 | 1.51 | 1.38 | 1.74 | -0.07 | -4.43% | 2 | 1,146 | 33.24% |
| VLO250117C00175000 | 2024-09-17 11:46AM EDT | 175.00 | 1.05 | 0.82 | 1.18 | +0.10 | +10.53% | 15 | 1,316 | 32.48% |
| VLO250117C00180000 | 2024-09-10 3:33PM EDT | 180.00 | 0.88 | 0.63 | 0.94 | 0.00 | - | 10 | 664 | 33.18% |
| VLO250117C00185000 | 2024-09-17 3:20PM EDT | 185.00 | 0.56 | 0.51 | 0.83 | -0.12 | -17.65% | 7 | 982 | 34.57% |
| VLO250117C00190000 | 2024-09-16 11:55AM EDT | 190.00 | 0.35 | 0.24 | 0.60 | 0.00 | - | 3 | 833 | 34.42% |
| VLO250117C00195000 | 2024-09-13 11:57AM EDT | 195.00 | 0.50 | 0.14 | 0.69 | 0.00 | - | 3 | 791 | 37.48% |
| VLO250117C00200000 | 2024-09-16 10:24AM EDT | 200.00 | 0.13 | 0.25 | 0.55 | 0.00 | - | 2 | 815 | 37.79% |
| VLO250117C00210000 | 2024-09-16 2:39PM EDT | 210.00 | 0.25 | 0.06 | 0.44 | 0.00 | - | 2 | 176 | 39.89% |
| VLO250117C00220000 | 2024-08-22 2:08PM EDT | 220.00 | 0.27 | 0.04 | 0.35 | 0.00 | - | 1 | 474 | 41.70% |
| VLO250117C00230000 | 2024-08-09 11:51AM EDT | 230.00 | 0.61 | 0.02 | 0.33 | 0.00 | - | 2 | 318 | 44.36% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.76 | 0.86 | 0.00 | - | 2 | 35 | 54.74% |
| VLO250117C00250000 | 2024-09-09 2:10PM EDT | 250.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 407 | 48.78% |
| VLO250117C00260000 | 2024-08-21 11:19AM EDT | 260.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 41.80% |
| VLO250117C00270000 | 2024-05-31 12:47PM EDT | 270.00 | 0.23 | 0.02 | 1.47 | 0.00 | - | 4 | 212 | 62.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-09-16 3:05PM EDT | 50.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 8 | 80 | 74.41% |
| VLO250117P00055000 | 2024-05-23 3:59PM EDT | 55.00 | 0.12 | 0.03 | 0.69 | 0.00 | - | 1 | 10 | 79.49% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 82.57% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 64.40% |
| VLO250117P00070000 | 2024-09-16 12:20PM EDT | 70.00 | 0.18 | 0.06 | 0.39 | 0.00 | - | 1 | 41 | 55.66% |
| VLO250117P00075000 | 2024-09-12 3:25PM EDT | 75.00 | 0.30 | 0.08 | 0.57 | 0.00 | - | 1 | 224 | 53.52% |
| VLO250117P00080000 | 2024-08-15 11:46AM EDT | 80.00 | 0.54 | 0.14 | 0.62 | 0.00 | - | 1 | 153 | 54.39% |
| VLO250117P00085000 | 2024-09-03 10:18AM EDT | 85.00 | 0.55 | 0.16 | 1.18 | 0.00 | - | 15 | 391 | 56.49% |
| VLO250117P00090000 | 2024-09-03 9:30AM EDT | 90.00 | 0.52 | 0.22 | 1.00 | 0.00 | - | 2 | 0 | 48.83% |
| VLO250117P00095000 | 2024-09-17 1:32PM EDT | 95.00 | 0.74 | 0.47 | 1.32 | -0.10 | -11.90% | 1 | 862 | 46.70% |
| VLO250117P00100000 | 2024-09-16 3:05PM EDT | 100.00 | 1.18 | 0.88 | 1.43 | 0.00 | - | 3 | 3,244 | 42.30% |
| VLO250117P00105000 | 2024-09-16 2:24PM EDT | 105.00 | 1.62 | 1.32 | 1.62 | 0.00 | - | 7 | 3,612 | 38.46% |
| VLO250117P00110000 | 2024-09-10 3:29PM EDT | 110.00 | 2.25 | 1.77 | 2.07 | 0.00 | - | 3 | 1,080 | 36.05% |
| VLO250117P00115000 | 2024-09-16 10:01AM EDT | 115.00 | 3.10 | 2.61 | 2.91 | 0.00 | - | 6 | 1,513 | 34.97% |
| VLO250117P00120000 | 2024-09-17 3:52PM EDT | 120.00 | 3.94 | 3.70 | 3.95 | -0.52 | -11.66% | 1 | 754 | 33.69% |
| VLO250117P00125000 | 2024-09-17 11:26AM EDT | 125.00 | 5.50 | 5.20 | 5.40 | -0.50 | -8.33% | 4 | 1,714 | 32.90% |
| VLO250117P00130000 | 2024-09-13 2:32PM EDT | 130.00 | 7.90 | 7.00 | 7.20 | 0.00 | - | 5 | 1,021 | 32.12% |
| VLO250117P00135000 | 2024-09-13 2:10PM EDT | 135.00 | 10.00 | 9.20 | 9.40 | 0.00 | - | 3 | 299 | 31.42% |
| VLO250117P00140000 | 2024-09-13 12:24PM EDT | 140.00 | 12.20 | 11.80 | 12.00 | -0.22 | -1.77% | 2 | 3,675 | 30.73% |
| VLO250117P00145000 | 2024-09-16 1:20PM EDT | 145.00 | 14.90 | 14.15 | 15.05 | -1.40 | -8.59% | 28 | 1,881 | 30.23% |
| VLO250117P00150000 | 2024-09-13 9:58AM EDT | 150.00 | 18.46 | 17.65 | 18.45 | 0.00 | - | 1 | 2,805 | 29.65% |
| VLO250117P00155000 | 2024-09-11 12:34PM EDT | 155.00 | 25.75 | 21.45 | 23.35 | 0.00 | - | 7 | 922 | 33.62% |
| VLO250117P00160000 | 2024-09-06 11:06AM EDT | 160.00 | 27.65 | 24.65 | 27.65 | 0.00 | - | 7 | 270 | 34.77% |
| VLO250117P00165000 | 2024-09-13 2:31PM EDT | 165.00 | 31.70 | 29.15 | 31.15 | 0.00 | - | 10 | 102 | 31.36% |
| VLO250117P00170000 | 2024-08-05 11:59AM EDT | 170.00 | 27.46 | 30.00 | 31.65 | 0.00 | - | 2 | 64 | 0.00% |
| VLO250117P00175000 | 2024-08-30 9:30AM EDT | 175.00 | 34.93 | 38.75 | 40.35 | 0.00 | - | 7 | 0 | 32.31% |
| VLO250117P00180000 | 2024-08-20 12:24PM EDT | 180.00 | 37.21 | 42.90 | 46.25 | 0.00 | - | 2 | 130 | 40.65% |
| VLO250117P00185000 | 2024-09-04 2:18PM EDT | 185.00 | 45.16 | 47.65 | 51.30 | 0.00 | - | 6 | 0 | 43.57% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 62.14% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 0.00% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.