Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:135.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00135000 | 2024-09-18 10:30AM EDT | 2024-09-20 | 2.09 | 1.50 | 1.65 | -0.16 | -7.11% | 4 | 451 | 0.00% |
| VLO240927C00135000 | 2024-09-18 9:32AM EDT | 2024-09-27 | 3.15 | 2.79 | 2.89 | +0.16 | +5.35% | 4 | 53 | 21.49% |
| VLO241004C00135000 | 2024-09-18 10:33AM EDT | 2024-10-04 | 4.25 | 3.65 | 3.90 | +0.25 | +6.25% | 4 | 78 | 25.46% |
| VLO241011C00135000 | 2024-09-16 3:33PM EDT | 2024-10-11 | 4.20 | 4.45 | 4.70 | 0.00 | - | 168 | 99 | 27.32% |
| VLO241018C00135000 | 2024-09-18 10:55AM EDT | 2024-10-18 | 5.20 | 5.10 | 5.20 | -0.45 | -7.96% | 6 | 217 | 27.25% |
| VLO241025C00135000 | 2024-09-17 12:50PM EDT | 2024-10-25 | 6.06 | 5.80 | 6.20 | 0.00 | - | 1 | 71 | 30.38% |
| VLO241101C00135000 | 2024-09-17 2:35PM EDT | 2024-11-01 | 6.75 | 6.35 | 6.75 | 0.00 | - | 2 | 2 | 30.84% |
| VLO241220C00135000 | 2024-09-18 10:00AM EDT | 2024-12-20 | 9.55 | 9.20 | 9.35 | +0.10 | +1.06% | 2 | 176 | 30.85% |
| VLO250117C00135000 | 2024-09-18 10:30AM EDT | 2025-01-17 | 11.35 | 10.40 | 10.65 | +0.55 | +5.09% | 3 | 1,115 | 31.26% |
| VLO250321C00135000 | 2024-09-17 3:09PM EDT | 2025-03-21 | 13.20 | 12.60 | 12.80 | +0.21 | +1.62% | 1 | 71 | 30.99% |
| VLO250620C00135000 | 2024-09-18 10:50AM EDT | 2025-06-20 | 15.50 | 15.10 | 15.80 | +0.75 | +5.08% | 10 | 20 | 31.79% |
| VLO250919C00135000 | 2024-09-17 1:03PM EDT | 2025-09-19 | 17.60 | 17.30 | 17.70 | 0.00 | - | 2 | 3 | 31.10% |
| VLO251219C00135000 | 2024-09-05 11:54AM EDT | 2025-12-19 | 21.33 | 18.75 | 20.05 | 0.00 | - | 1 | 30 | 31.77% |
| VLO260116C00135000 | 2024-09-13 10:29AM EDT | 2026-01-16 | 20.87 | 19.70 | 20.35 | 0.00 | - | 3 | 206 | 31.33% |
| VLO261218C00135000 | 2024-09-16 11:20AM EDT | 2026-12-18 | 24.16 | 24.90 | 25.90 | 0.00 | - | 2 | 34 | 31.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00135000 | 2024-09-18 10:44AM EDT | 2024-09-20 | 1.54 | 1.65 | 1.83 | -0.13 | -7.78% | 26 | 1,282 | 50.78% |
| VLO240927P00135000 | 2024-09-18 10:30AM EDT | 2024-09-27 | 2.36 | 2.79 | 2.92 | -0.31 | -11.61% | 7 | 44 | 41.31% |
| VLO241004P00135000 | 2024-09-17 3:41PM EDT | 2024-10-04 | 3.32 | 3.60 | 3.70 | 0.00 | - | 1 | 95 | 38.44% |
| VLO241011P00135000 | 2024-09-16 2:29PM EDT | 2024-10-11 | 5.04 | 4.25 | 4.45 | 0.00 | - | 7 | 15 | 37.81% |
| VLO241018P00135000 | 2024-09-18 10:42AM EDT | 2024-10-18 | 4.50 | 4.70 | 4.80 | -0.25 | -5.26% | 12 | 1,148 | 35.51% |
| VLO241025P00135000 | 2024-09-17 3:52PM EDT | 2024-10-25 | 5.18 | 5.35 | 5.75 | 0.00 | - | 4 | 56 | 37.55% |
| VLO241101P00135000 | 2024-09-16 10:03AM EDT | 2024-11-01 | 6.70 | 5.75 | 6.25 | 0.00 | - | 2 | 4 | 37.15% |
| VLO241220P00135000 | 2024-09-18 10:01AM EDT | 2024-12-20 | 8.30 | 8.70 | 8.90 | -0.20 | -2.35% | 2 | 378 | 35.40% |
| VLO250117P00135000 | 2024-09-13 2:10PM EDT | 2025-01-17 | 10.00 | 9.60 | 9.80 | 0.00 | - | 3 | 299 | 33.97% |
| VLO250321P00135000 | 2024-09-16 9:30AM EDT | 2025-03-21 | 11.79 | 11.70 | 12.00 | 0.00 | - | 2 | 795 | 33.33% |
| VLO250620P00135000 | 2024-09-16 3:09PM EDT | 2025-06-20 | 14.68 | 14.15 | 14.55 | 0.00 | - | 2 | 348 | 32.76% |
| VLO251219P00135000 | 2024-08-28 11:43AM EDT | 2025-12-19 | 15.70 | 18.10 | 18.75 | 0.00 | - | 1 | 206 | 32.45% |
| VLO260116P00135000 | 2024-09-03 12:50PM EDT | 2026-01-16 | 16.52 | 18.55 | 19.75 | 0.00 | - | 1 | 447 | 33.13% |
| VLO261218P00135000 | 2024-08-27 1:11PM EDT | 2026-12-18 | 21.04 | 23.65 | 24.75 | 0.00 | - | - | 1 | 31.78% |
© 2024 Yahoo. All rights reserved.