Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241004C00114000 | 2024-09-23 10:04AM EDT | 114.00 | 21.50 | 27.35 | 30.45 | 0.00 | - | 2 | 0 | 342.19% |
| VLO241004C00125000 | 2024-10-02 2:35PM EDT | 125.00 | 9.70 | 17.45 | 19.00 | 0.00 | - | 10 | 8 | 249.51% |
| VLO241004C00126000 | 2024-09-17 12:29PM EDT | 126.00 | 10.45 | 15.50 | 18.65 | 0.00 | - | - | 1 | 230.37% |
| VLO241004C00127000 | 2024-10-03 1:03PM EDT | 127.00 | 16.70 | 14.85 | 16.55 | +1.41 | +9.22% | 2 | 3 | 197.85% |
| VLO241004C00128000 | 2024-09-24 3:35PM EDT | 128.00 | 6.35 | 13.15 | 16.10 | 0.00 | - | 1 | 1 | 183.40% |
| VLO241004C00129000 | 2024-10-04 2:25PM EDT | 129.00 | 13.35 | 13.00 | 14.70 | +6.55 | +96.32% | 4 | 1 | 186.62% |
| VLO241004C00130000 | 2024-10-03 11:29AM EDT | 130.00 | 11.00 | 11.40 | 12.70 | 0.00 | - | 4 | 24 | 124.81% |
| VLO241004C00131000 | 2024-10-03 10:00AM EDT | 131.00 | 12.70 | 10.45 | 12.50 | +7.25 | +133.03% | 1 | 22 | 145.22% |
| VLO241004C00132000 | 2024-10-02 1:47PM EDT | 132.00 | 3.32 | 10.25 | 11.85 | 0.00 | - | 65 | 21 | 165.72% |
| VLO241004C00133000 | 2024-10-04 11:21AM EDT | 133.00 | 10.28 | 8.65 | 10.95 | -0.58 | -5.34% | 35 | 53 | 142.77% |
| VLO241004C00134000 | 2024-10-04 1:52PM EDT | 134.00 | 9.52 | 7.70 | 9.25 | +1.42 | +17.53% | 3 | 60 | 115.92% |
| VLO241004C00135000 | 2024-10-04 2:25PM EDT | 135.00 | 7.35 | 6.85 | 8.80 | -1.95 | -20.97% | 24 | 131 | 122.66% |
| VLO241004C00136000 | 2024-10-04 11:54AM EDT | 136.00 | 7.05 | 5.75 | 6.95 | -0.54 | -7.11% | 16 | 214 | 89.55% |
| VLO241004C00137000 | 2024-10-04 2:25PM EDT | 137.00 | 5.82 | 4.85 | 6.35 | -1.33 | -18.60% | 13 | 185 | 90.82% |
| VLO241004C00138000 | 2024-10-04 11:04AM EDT | 138.00 | 5.00 | 4.00 | 5.45 | -0.39 | -7.24% | 76 | 836 | 84.86% |
| VLO241004C00139000 | 2024-10-04 2:20PM EDT | 139.00 | 4.76 | 3.40 | 4.05 | -0.04 | -0.83% | 18 | 351 | 72.95% |
| VLO241004C00140000 | 2024-10-04 2:00PM EDT | 140.00 | 3.32 | 2.26 | 3.35 | -1.04 | -23.85% | 168 | 559 | 63.18% |
| VLO241004C00141000 | 2024-10-04 2:13PM EDT | 141.00 | 2.76 | 1.15 | 2.67 | -0.84 | -23.33% | 75 | 250 | 52.78% |
| VLO241004C00142000 | 2024-10-04 2:23PM EDT | 142.00 | 1.00 | 0.18 | 1.76 | -1.43 | -58.85% | 72 | 372 | 65.04% |
| VLO241004C00143000 | 2024-10-04 2:24PM EDT | 143.00 | 0.27 | 0.16 | 0.28 | -1.92 | -87.67% | 63 | 340 | 25.98% |
| VLO241004C00144000 | 2024-10-04 2:25PM EDT | 144.00 | 0.02 | 0.00 | 0.09 | -1.45 | -98.64% | 502 | 510 | 24.71% |
| VLO241004C00145000 | 2024-10-04 2:10PM EDT | 145.00 | 0.04 | 0.02 | 0.07 | -1.14 | -96.61% | 60 | 251 | 30.08% |
| VLO241004C00146000 | 2024-10-04 1:42PM EDT | 146.00 | 0.01 | 0.01 | 0.03 | -0.79 | -98.75% | 212 | 295 | 31.25% |
| VLO241004C00147000 | 2024-10-04 1:06PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | -0.79 | -97.53% | 105 | 60 | 34.77% |
| VLO241004C00148000 | 2024-10-04 10:20AM EDT | 148.00 | 0.13 | 0.00 | 0.05 | -0.55 | -80.88% | 8 | 32 | 46.48% |
| VLO241004C00149000 | 2024-10-04 9:52AM EDT | 149.00 | 0.01 | 0.00 | 0.06 | -0.32 | -96.97% | 2 | 52 | 53.91% |
| VLO241004C00150000 | 2024-10-04 12:55PM EDT | 150.00 | 0.01 | 0.00 | 0.06 | -0.26 | -96.30% | 4 | 205 | 53.13% |
| VLO241004C00152500 | 2024-10-03 3:01PM EDT | 152.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 44 | 47 | 53.13% |
| VLO241004C00155000 | 2024-10-03 3:22PM EDT | 155.00 | 0.12 | 0.00 | 0.72 | 0.00 | - | 16 | 48 | 123.73% |
| VLO241004C00157500 | 2024-10-03 1:43PM EDT | 157.50 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 9 | 132.62% |
| VLO241004C00160000 | 2024-10-04 1:35PM EDT | 160.00 | 0.01 | 0.01 | 0.15 | -0.49 | -98.00% | 2 | 7 | 116.80% |
| VLO241004C00165000 | 2024-10-01 10:16AM EDT | 165.00 | 0.66 | 0.00 | 0.22 | 0.00 | - | 5 | 8 | 148.05% |
| VLO241004C00170000 | 2024-08-26 9:30AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241004P00100000 | 2024-09-27 3:44PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 400.78% |
| VLO241004P00112000 | 2024-09-26 2:03PM EDT | 112.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 14 | 289.84% |
| VLO241004P00114000 | 2024-10-02 3:48PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 109 | 143.75% |
| VLO241004P00115000 | 2024-09-27 9:46AM EDT | 115.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 8 | 51 | 263.28% |
| VLO241004P00116000 | 2024-09-27 9:46AM EDT | 116.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 254.49% |
| VLO241004P00117000 | 2024-10-03 9:48AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 125.00% |
| VLO241004P00118000 | 2024-09-23 11:09AM EDT | 118.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 8 | 222.46% |
| VLO241004P00119000 | 2024-09-30 1:09PM EDT | 119.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 301 | 214.06% |
| VLO241004P00120000 | 2024-10-02 2:03PM EDT | 120.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 249 | 163.28% |
| VLO241004P00121000 | 2024-10-04 12:51PM EDT | 121.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 1 | 37 | 132.03% |
| VLO241004P00122000 | 2024-09-26 10:30AM EDT | 122.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 189.45% |
| VLO241004P00123000 | 2024-09-27 10:47AM EDT | 123.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 181.05% |
| VLO241004P00124000 | 2024-09-27 11:30AM EDT | 124.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 73 | 152.73% |
| VLO241004P00125000 | 2024-10-03 10:13AM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 275 | 87.50% |
| VLO241004P00126000 | 2024-09-30 3:13PM EDT | 126.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 46 | 268 | 132.03% |
| VLO241004P00127000 | 2024-10-04 11:07AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 600 | 290 | 75.00% |
| VLO241004P00128000 | 2024-10-03 11:26AM EDT | 128.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 4 | 57 | 128.91% |
| VLO241004P00129000 | 2024-10-02 12:23PM EDT | 129.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 4 | 24 | 121.09% |
| VLO241004P00130000 | 2024-10-03 2:25PM EDT | 130.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 53 | 3,482 | 80.86% |
| VLO241004P00131000 | 2024-10-04 10:26AM EDT | 131.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 10 | 59 | 86.33% |
| VLO241004P00132000 | 2024-10-04 9:48AM EDT | 132.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 286 | 264 | 56.25% |
| VLO241004P00133000 | 2024-10-04 1:22PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 170 | 50.00% |
| VLO241004P00134000 | 2024-10-04 12:14PM EDT | 134.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 6 | 47 | 66.21% |
| VLO241004P00135000 | 2024-10-04 12:38PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 57 | 258 | 39.84% |
| VLO241004P00136000 | 2024-10-04 10:24AM EDT | 136.00 | 0.03 | 0.00 | 0.24 | -0.04 | -57.14% | 1 | 123 | 52.93% |
| VLO241004P00137000 | 2024-10-03 2:20PM EDT | 137.00 | 0.02 | 0.00 | 0.43 | -0.07 | -77.78% | 3 | 89 | 53.03% |
| VLO241004P00138000 | 2024-10-03 3:30PM EDT | 138.00 | 0.03 | 0.00 | 0.17 | -0.09 | -75.00% | 2 | 93 | 41.60% |
| VLO241004P00139000 | 2024-10-03 3:52PM EDT | 139.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 258 | 237 | 25.98% |
| VLO241004P00140000 | 2024-10-04 2:24PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.36 | -94.74% | 19 | 113 | 13.67% |
| VLO241004P00141000 | 2024-10-04 11:30AM EDT | 141.00 | 0.16 | 0.01 | 0.07 | -0.19 | -54.29% | 95 | 165 | 9.77% |
| VLO241004P00142000 | 2024-10-04 2:25PM EDT | 142.00 | 0.23 | 0.10 | 0.43 | -0.47 | -67.14% | 53 | 162 | 7.42% |
| VLO241004P00143000 | 2024-10-04 2:25PM EDT | 143.00 | 0.75 | 0.42 | 0.76 | -0.25 | -31.25% | 192 | 49 | 0.00% |
| VLO241004P00144000 | 2024-10-04 2:23PM EDT | 144.00 | 1.10 | 1.22 | 1.95 | -0.35 | -24.14% | 77 | 77 | 0.00% |
| VLO241004P00145000 | 2024-10-04 10:43AM EDT | 145.00 | 1.51 | 1.40 | 3.20 | -1.01 | -40.08% | 23 | 81 | 0.00% |
| VLO241004P00147000 | 2024-10-04 2:12PM EDT | 147.00 | 3.36 | 3.60 | 5.00 | -0.09 | -2.61% | 1 | 34 | 0.00% |
| VLO241004P00150000 | 2024-10-03 1:35PM EDT | 150.00 | 7.50 | 6.70 | 8.45 | 0.00 | - | 1 | 13 | 66.99% |
| VLO241004P00155000 | 2024-09-27 1:34PM EDT | 155.00 | 18.80 | 10.90 | 12.75 | 0.00 | - | 3 | 3 | 0.00% |
| VLO241004P00160000 | 2024-10-01 12:32PM EDT | 160.00 | 22.95 | 15.60 | 18.35 | 0.00 | - | 1 | 2 | 89.06% |
© 2024 Yahoo. All rights reserved.