Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240315C00075000 | 2023-09-14 1:07PM EST | 75.00 | 73.01 | 51.40 | 52.40 | 0.00 | - | 10 | 10 | 55.81% |
| VLO240315C00080000 | 2023-11-16 2:52PM EST | 80.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240315C00085000 | 2023-11-13 12:32PM EST | 85.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VLO240315C00090000 | 2023-11-13 11:44AM EST | 90.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| VLO240315C00095000 | 2023-12-01 12:49PM EST | 95.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VLO240315C00100000 | 2023-11-22 2:28PM EST | 100.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| VLO240315C00105000 | 2023-11-14 11:46AM EST | 105.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| VLO240315C00110000 | 2023-12-01 3:33PM EST | 110.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| VLO240315C00115000 | 2023-12-04 10:44AM EST | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| VLO240315C00120000 | 2023-12-04 11:02AM EST | 120.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 0.00% |
| VLO240315C00125000 | 2023-12-04 3:21PM EST | 125.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 63 | 3,919 | 0.00% |
| VLO240315C00130000 | 2023-12-04 1:52PM EST | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 64 | 1,730 | 1.56% |
| VLO240315C00135000 | 2023-12-04 11:44AM EST | 135.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1,774 | 3.13% |
| VLO240315C00140000 | 2023-12-04 2:30PM EST | 140.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 20 | 2,405 | 3.13% |
| VLO240315C00145000 | 2023-12-04 2:25PM EST | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 6.25% |
| VLO240315C00150000 | 2023-12-04 9:39AM EST | 150.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5,066 | 6.25% |
| VLO240315C00155000 | 2023-12-04 3:48PM EST | 155.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 6.25% |
| VLO240315C00160000 | 2023-12-01 1:43PM EST | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 12.50% |
| VLO240315C00165000 | 2023-12-01 12:52PM EST | 165.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 12.50% |
| VLO240315C00170000 | 2023-11-28 10:18AM EST | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 12.50% |
| VLO240315C00175000 | 2023-11-30 2:14PM EST | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 68 | 12.50% |
| VLO240315C00180000 | 2023-10-20 10:07AM EST | 180.00 | 1.21 | 0.08 | 0.36 | 0.00 | - | 6 | 80 | 36.08% |
| VLO240315C00185000 | 2023-11-16 9:30AM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| VLO240315C00190000 | 2023-09-25 2:15PM EST | 190.00 | 1.98 | 0.31 | 0.46 | 0.00 | - | 1 | 7 | 42.19% |
| VLO240315C00195000 | 2023-11-16 10:18AM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| VLO240315C00200000 | 2023-10-27 1:13PM EST | 200.00 | 0.18 | 0.05 | 0.26 | 0.00 | - | 2 | 0 | 42.24% |
| VLO240315C00210000 | 2023-09-25 2:15PM EST | 210.00 | 0.69 | 0.08 | 0.22 | 0.00 | - | 1 | 1 | 44.78% |
| VLO240315C00220000 | 2023-11-07 11:43AM EST | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240315P00060000 | 2023-12-01 3:36PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| VLO240315P00065000 | 2023-10-12 9:02AM EST | 65.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 5 | 7 | 65.38% |
| VLO240315P00070000 | 2023-11-07 10:42AM EST | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VLO240315P00075000 | 2023-11-30 3:25PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| VLO240315P00080000 | 2023-11-17 10:18AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| VLO240315P00085000 | 2023-11-14 3:54PM EST | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| VLO240315P00090000 | 2023-11-30 1:20PM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 3,157 | 12.50% |
| VLO240315P00095000 | 2023-12-04 10:04AM EST | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 12.50% |
| VLO240315P00100000 | 2023-11-30 3:31PM EST | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| VLO240315P00105000 | 2023-12-04 1:13PM EST | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 374 | 6.25% |
| VLO240315P00110000 | 2023-12-04 3:28PM EST | 110.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 8 | 495 | 6.25% |
| VLO240315P00115000 | 2023-12-04 2:15PM EST | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 546 | 3.13% |
| VLO240315P00120000 | 2023-12-04 3:29PM EST | 120.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 27 | 516 | 3.13% |
| VLO240315P00125000 | 2023-12-04 3:08PM EST | 125.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 68 | 885 | 0.78% |
| VLO240315P00130000 | 2023-12-04 3:28PM EST | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 28 | 591 | 0.00% |
| VLO240315P00135000 | 2023-12-01 3:56PM EST | 135.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,396 | 0.00% |
| VLO240315P00140000 | 2023-12-01 2:55PM EST | 140.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 21 | 172 | 0.00% |
| VLO240315P00145000 | 2023-12-01 12:50PM EST | 145.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| VLO240315P00150000 | 2023-11-29 3:52PM EST | 150.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| VLO240315P00155000 | 2023-10-12 9:44AM EST | 155.00 | 29.97 | 33.05 | 33.90 | 0.00 | - | 3 | 63 | 51.25% |
| VLO240315P00160000 | 2023-11-16 10:05AM EST | 160.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240315P00165000 | 2023-11-01 9:10AM EST | 165.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240315P00170000 | 2023-11-06 12:05PM EST | 170.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240315P00180000 | 2023-10-03 8:36AM EST | 180.00 | 45.75 | 50.40 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240315P00190000 | 2023-09-14 1:09PM EST | 190.00 | 43.00 | 63.50 | 64.85 | 0.00 | - | - | 0 | 52.19% |
© 2023 Yahoo. All rights reserved.