Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-04-22 1:29PM EDT | 140.00 | 27.00 | 19.25 | 22.30 | 0.00 | - | 80 | 81 | 63.26% |
| VLO240510C00145000 | 2024-04-17 12:30PM EDT | 145.00 | 22.90 | 15.00 | 17.35 | 0.00 | - | - | 1 | 57.28% |
| VLO240510C00155000 | 2024-04-30 12:01PM EDT | 155.00 | 8.35 | 6.55 | 6.90 | -4.35 | -34.25% | 8 | 8 | 36.72% |
| VLO240510C00157500 | 2024-04-30 3:56PM EDT | 157.50 | 5.25 | 4.95 | 5.20 | -4.15 | -44.15% | 11 | 4 | 35.50% |
| VLO240510C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 4.23 | 3.55 | 3.80 | -5.74 | -57.57% | 34 | 3 | 34.89% |
| VLO240510C00162500 | 2024-04-30 3:30PM EDT | 162.50 | 3.00 | 2.54 | 2.67 | -3.85 | -56.20% | 71 | 38 | 34.42% |
| VLO240510C00165000 | 2024-04-30 3:48PM EDT | 165.00 | 2.00 | 1.69 | 1.80 | -3.15 | -61.17% | 46 | 30 | 34.06% |
| VLO240510C00167500 | 2024-04-30 2:30PM EDT | 167.50 | 1.55 | 1.04 | 1.18 | -1.85 | -54.41% | 37 | 65 | 33.99% |
| VLO240510C00170000 | 2024-04-30 3:46PM EDT | 170.00 | 0.88 | 0.69 | 0.78 | -1.52 | -63.33% | 88 | 63 | 34.45% |
| VLO240510C00172500 | 2024-04-30 2:40PM EDT | 172.50 | 0.70 | 0.43 | 0.51 | -1.08 | -60.67% | 39 | 233 | 35.01% |
| VLO240510C00175000 | 2024-04-30 3:30PM EDT | 175.00 | 0.38 | 0.25 | 0.33 | -0.87 | -69.60% | 26 | 77 | 35.60% |
| VLO240510C00177500 | 2024-04-30 3:06PM EDT | 177.50 | 0.22 | 0.04 | 0.23 | -0.53 | -70.67% | 9 | 34 | 36.82% |
| VLO240510C00180000 | 2024-04-29 12:48PM EDT | 180.00 | 0.60 | 0.07 | 0.20 | 0.00 | - | 8 | 233 | 39.55% |
| VLO240510C00182500 | 2024-04-30 3:06PM EDT | 182.50 | 0.12 | 0.05 | 0.60 | -0.32 | -72.73% | 4 | 67 | 54.64% |
| VLO240510C00185000 | 2024-04-29 2:52PM EDT | 185.00 | 0.19 | 0.05 | 1.32 | 0.00 | - | 42 | 85 | 60.69% |
| VLO240510C00187500 | 2024-04-30 1:09PM EDT | 187.50 | 0.05 | 0.01 | 0.26 | -0.15 | -75.00% | 17 | 4 | 52.64% |
| VLO240510C00190000 | 2024-04-30 10:21AM EDT | 190.00 | 0.05 | 0.00 | 0.28 | -0.29 | -85.29% | 20 | 7 | 50.49% |
| VLO240510C00192500 | 2024-04-15 10:19AM EDT | 192.50 | 0.48 | 0.00 | 1.36 | 0.00 | - | 1 | 7 | 72.41% |
| VLO240510C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 0.06 | 0.00 | 0.50 | -0.12 | -66.67% | 1 | 9 | 62.40% |
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 200.00 | 0.63 | 0.00 | 1.85 | 0.00 | - | 1 | 33 | 89.45% |
| VLO240510C00205000 | 2024-04-22 11:04AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 80.32% |
| VLO240510C00210000 | 2024-04-22 11:05AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 86.43% |
| VLO240510C00250000 | 2024-04-05 11:52AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-04-30 10:22AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | -0.02 | -28.57% | 11 | 10 | 61.38% |
| VLO240510P00140000 | 2024-04-15 1:29PM EDT | 140.00 | 0.25 | 0.01 | 0.65 | 0.00 | - | 2 | 2 | 57.79% |
| VLO240510P00145000 | 2024-04-29 1:04PM EDT | 145.00 | 0.10 | 0.18 | 0.25 | 0.00 | - | 1 | 6 | 36.28% |
| VLO240510P00150000 | 2024-04-30 3:36PM EDT | 150.00 | 0.48 | 0.57 | 0.66 | +0.30 | +166.67% | 36 | 34 | 34.13% |
| VLO240510P00152500 | 2024-04-30 3:33PM EDT | 152.50 | 0.80 | 0.93 | 1.07 | +0.22 | +37.93% | 10 | 18 | 33.52% |
| VLO240510P00155000 | 2024-04-30 3:54PM EDT | 155.00 | 1.40 | 1.54 | 1.67 | +0.90 | +180.00% | 38 | 83 | 32.96% |
| VLO240510P00157500 | 2024-04-30 3:58PM EDT | 157.50 | 2.34 | 2.38 | 2.49 | +1.49 | +175.29% | 15 | 63 | 32.30% |
| VLO240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.59 | 3.45 | 3.70 | +2.40 | +201.68% | 119 | 139 | 32.81% |
| VLO240510P00162500 | 2024-04-30 2:52PM EDT | 162.50 | 3.90 | 4.85 | 5.10 | +1.90 | +95.00% | 22 | 39 | 32.57% |
| VLO240510P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 6.45 | 6.50 | 6.80 | +3.81 | +144.32% | 49 | 49 | 32.72% |
| VLO240510P00167500 | 2024-04-30 3:58PM EDT | 167.50 | 8.40 | 7.45 | 8.80 | +4.42 | +111.06% | 8 | 26 | 33.86% |
| VLO240510P00170000 | 2024-04-30 11:44AM EDT | 170.00 | 8.45 | 10.35 | 11.35 | +3.35 | +65.69% | 5 | 45 | 40.50% |
| VLO240510P00172500 | 2024-04-30 2:34PM EDT | 172.50 | 10.65 | 12.20 | 13.95 | +3.70 | +53.24% | 9 | 29 | 47.51% |
| VLO240510P00175000 | 2024-04-30 11:15AM EDT | 175.00 | 13.34 | 13.15 | 16.50 | +3.54 | +36.12% | 3 | 16 | 53.64% |
| VLO240510P00177500 | 2024-04-26 12:43PM EDT | 177.50 | 12.70 | 16.15 | 19.95 | 0.00 | - | 3 | 27 | 71.41% |
| VLO240510P00180000 | 2024-04-16 12:37PM EDT | 180.00 | 18.00 | 18.60 | 22.50 | +4.69 | +35.24% | 7 | 26 | 77.54% |
| VLO240510P00182500 | 2024-04-12 9:43AM EDT | 182.50 | 8.30 | 20.00 | 24.90 | 0.00 | - | 2 | 4 | 81.52% |
© 2024 Yahoo. All rights reserved.