Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00140000 | 2024-09-18 3:44PM EDT | 2024-09-20 | 0.30 | 0.19 | 0.49 | -0.10 | -25.00% | 192 | 400 | 40.38% |
| VLO240927C00140000 | 2024-09-18 2:58PM EDT | 2024-09-27 | 1.60 | 1.32 | 1.58 | +0.43 | +36.75% | 35 | 235 | 34.11% |
| VLO241004C00140000 | 2024-09-18 2:40PM EDT | 2024-10-04 | 2.57 | 2.07 | 2.52 | +0.49 | +23.56% | 17 | 77 | 34.35% |
| VLO241011C00140000 | 2024-09-18 2:13PM EDT | 2024-10-11 | 3.00 | 2.65 | 3.25 | +0.80 | +36.36% | 8 | 59 | 34.18% |
| VLO241018C00140000 | 2024-09-18 3:22PM EDT | 2024-10-18 | 3.45 | 3.50 | 3.70 | +0.35 | +11.29% | 57 | 528 | 32.87% |
| VLO241025C00140000 | 2024-09-18 3:44PM EDT | 2024-10-25 | 4.30 | 3.85 | 5.15 | +0.20 | +4.88% | 31 | 2,085 | 38.09% |
| VLO241101C00140000 | 2024-09-17 3:29PM EDT | 2024-11-01 | 4.55 | 4.20 | 6.80 | 0.00 | - | 45 | 22 | 43.69% |
| VLO241220C00140000 | 2024-09-18 2:30PM EDT | 2024-12-20 | 7.75 | 7.70 | 7.95 | +0.65 | +9.15% | 62 | 549 | 34.24% |
| VLO250117C00140000 | 2024-09-18 3:26PM EDT | 2025-01-17 | 9.30 | 9.00 | 9.20 | +0.90 | +10.71% | 17 | 484 | 34.00% |
| VLO250321C00140000 | 2024-09-18 11:48AM EDT | 2025-03-21 | 11.05 | 10.75 | 11.95 | +0.25 | +2.31% | 19 | 181 | 34.67% |
| VLO250620C00140000 | 2024-09-13 12:58PM EDT | 2025-06-20 | 13.38 | 12.40 | 14.25 | 0.00 | - | 4 | 100 | 33.23% |
| VLO251219C00140000 | 2024-09-12 12:41PM EDT | 2025-12-19 | 18.50 | 17.90 | 19.40 | +1.40 | +8.19% | 1 | 107 | 34.25% |
| VLO260116C00140000 | 2024-09-13 1:13PM EDT | 2026-01-16 | 18.45 | 17.90 | 20.80 | 0.00 | - | 6 | 104 | 35.50% |
| VLO261218C00140000 | 2024-09-16 2:08PM EDT | 2026-12-18 | 22.37 | 22.95 | 25.60 | 0.00 | - | 1 | 6 | 33.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00140000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 4.00 | 2.94 | 4.95 | -0.90 | -18.37% | 50 | 521 | 73.14% |
| VLO240927P00140000 | 2024-09-18 2:17PM EDT | 2024-09-27 | 4.73 | 3.60 | 5.80 | -1.52 | -24.32% | 9 | 27 | 45.07% |
| VLO241004P00140000 | 2024-09-18 9:32AM EDT | 2024-10-04 | 5.84 | 5.05 | 5.75 | -1.63 | -21.82% | 3 | 43 | 33.35% |
| VLO241011P00140000 | 2024-09-18 11:58AM EDT | 2024-10-11 | 6.20 | 5.65 | 6.40 | -1.28 | -17.11% | 5 | 10 | 32.75% |
| VLO241018P00140000 | 2024-09-18 3:54PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.55 | -0.65 | -9.22% | 60 | 641 | 29.68% |
| VLO241025P00140000 | 2024-09-18 10:08AM EDT | 2024-10-25 | 7.72 | 6.75 | 7.55 | +0.14 | +1.85% | 1 | 54 | 32.61% |
| VLO241220P00140000 | 2024-09-18 12:24PM EDT | 2024-12-20 | 10.65 | 10.35 | 10.60 | -0.70 | -6.17% | 4 | 930 | 31.74% |
| VLO250117P00140000 | 2024-09-17 11:10AM EDT | 2025-01-17 | 12.20 | 11.25 | 11.50 | 0.00 | - | 2 | 3,675 | 30.70% |
| VLO250321P00140000 | 2024-09-18 10:26AM EDT | 2025-03-21 | 14.20 | 13.05 | 14.60 | -0.90 | -5.96% | 4 | 225 | 32.91% |
| VLO250620P00140000 | 2024-09-18 11:21AM EDT | 2025-06-20 | 15.75 | 15.10 | 17.75 | -1.20 | -7.08% | 1 | 1,222 | 33.59% |
| VLO251219P00140000 | 2024-09-17 9:33AM EDT | 2025-12-19 | 21.37 | 19.95 | 21.55 | 0.00 | - | 1 | 215 | 32.32% |
| VLO260116P00140000 | 2024-09-05 3:44PM EDT | 2026-01-16 | 21.00 | 20.40 | 21.25 | 0.00 | - | 1,075 | 1,322 | 30.89% |
| VLO261218P00140000 | 2024-08-20 11:42AM EDT | 2026-12-18 | 22.80 | 23.55 | 28.40 | 0.00 | - | 1 | 13 | 32.60% |
© 2024 Yahoo. All rights reserved.