Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00100000 | 2024-03-28 1:47PM EDT | 100.00 | 70.75 | 64.45 | 67.55 | 0.00 | - | 1 | 1 | 102.93% |
| VLO240517C00105000 | 2024-01-22 11:46AM EDT | 105.00 | 25.70 | 31.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240517C00110000 | 2024-02-26 11:05AM EDT | 110.00 | 37.50 | 55.50 | 59.25 | 0.00 | - | 6 | 6 | 128.00% |
| VLO240517C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VLO240517C00120000 | 2024-03-15 9:53AM EDT | 120.00 | 44.97 | 52.40 | 56.00 | 0.00 | - | 2 | 129 | 189.58% |
| VLO240517C00125000 | 2024-03-25 10:29AM EDT | 125.00 | 46.44 | 40.35 | 43.40 | 0.00 | - | 2 | 164 | 86.45% |
| VLO240517C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 35.81 | 34.45 | 38.15 | -2.32 | -6.08% | 17 | 170 | 64.45% |
| VLO240517C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 30.27 | 29.60 | 33.35 | 0.00 | - | 1 | 185 | 60.13% |
| VLO240517C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 26.15 | 24.55 | 28.30 | -1.27 | -4.63% | 7 | 573 | 50.66% |
| VLO240517C00145000 | 2024-04-26 2:26PM EDT | 145.00 | 21.65 | 20.60 | 22.70 | -0.03 | -0.14% | 6 | 990 | 59.18% |
| VLO240517C00150000 | 2024-04-26 12:45PM EDT | 150.00 | 16.32 | 16.55 | 17.45 | -1.66 | -9.23% | 3 | 2,287 | 46.39% |
| VLO240517C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 12.70 | 11.35 | 12.70 | -0.93 | -6.82% | 3 | 753 | 38.48% |
| VLO240517C00160000 | 2024-04-26 2:26PM EDT | 160.00 | 9.14 | 7.60 | 8.80 | -0.61 | -6.26% | 35 | 1,830 | 35.60% |
| VLO240517C00165000 | 2024-04-26 1:37PM EDT | 165.00 | 5.75 | 5.45 | 5.60 | -1.25 | -17.86% | 62 | 706 | 33.61% |
| VLO240517C00170000 | 2024-04-26 3:04PM EDT | 170.00 | 3.60 | 3.25 | 3.40 | -0.17 | -4.51% | 39 | 891 | 33.39% |
| VLO240517C00175000 | 2024-04-26 2:34PM EDT | 175.00 | 2.08 | 1.80 | 1.91 | -0.47 | -18.43% | 52 | 3,065 | 33.23% |
| VLO240517C00180000 | 2024-04-26 3:02PM EDT | 180.00 | 1.11 | 0.85 | 1.03 | -0.40 | -26.49% | 17 | 4,205 | 33.52% |
| VLO240517C00185000 | 2024-04-26 2:20PM EDT | 185.00 | 0.52 | 0.48 | 0.55 | -0.32 | -38.10% | 42 | 4,148 | 34.18% |
| VLO240517C00190000 | 2024-04-26 12:55PM EDT | 190.00 | 0.27 | 0.24 | 0.30 | -0.11 | -28.95% | 8 | 665 | 35.21% |
| VLO240517C00195000 | 2024-04-26 12:37PM EDT | 195.00 | 0.14 | 0.12 | 0.17 | -0.04 | -22.22% | 9 | 281 | 36.48% |
| VLO240517C00200000 | 2024-04-26 3:40PM EDT | 200.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 17 | 1,138 | 37.89% |
| VLO240517C00210000 | 2024-04-26 12:57PM EDT | 210.00 | 0.04 | 0.01 | 0.16 | -0.04 | -50.00% | 4 | 87 | 49.32% |
| VLO240517C00220000 | 2024-04-16 10:17AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 49.22% |
| VLO240517C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 65.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00065000 | 2024-03-22 11:52AM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 215.63% |
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 85.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 124.02% |
| VLO240517P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 19 | 95.31% |
| VLO240517P00105000 | 2024-03-22 11:20AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 104.00% |
| VLO240517P00110000 | 2024-04-17 2:38PM EDT | 110.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 46 | 64.06% |
| VLO240517P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 5 | 59 | 71.68% |
| VLO240517P00120000 | 2024-04-26 2:10PM EDT | 120.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 140 | 56.64% |
| VLO240517P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | -0.20 | -80.00% | 9 | 607 | 50.78% |
| VLO240517P00130000 | 2024-04-26 11:27AM EDT | 130.00 | 0.07 | 0.02 | 0.71 | -0.03 | -30.00% | 5 | 274 | 60.55% |
| VLO240517P00135000 | 2024-04-22 11:54AM EDT | 135.00 | 0.10 | 0.06 | 0.11 | -0.08 | -44.44% | 2 | 426 | 42.77% |
| VLO240517P00140000 | 2024-04-26 3:37PM EDT | 140.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 20 | 2,286 | 39.26% |
| VLO240517P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 0.29 | 0.26 | 0.31 | -0.05 | -14.71% | 13 | 1,934 | 35.99% |
| VLO240517P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 0.60 | 0.58 | 0.64 | -0.08 | -11.76% | 110 | 1,300 | 34.25% |
| VLO240517P00155000 | 2024-04-26 3:07PM EDT | 155.00 | 1.25 | 1.24 | 1.38 | +0.05 | +4.17% | 62 | 462 | 33.69% |
| VLO240517P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 2.44 | 2.44 | 2.62 | -0.27 | -9.96% | 44 | 2,759 | 32.84% |
| VLO240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 4.43 | 4.40 | 4.55 | +0.23 | +5.48% | 10 | 8,455 | 32.00% |
| VLO240517P00170000 | 2024-04-26 2:36PM EDT | 170.00 | 6.65 | 7.15 | 7.35 | -0.10 | -1.48% | 86 | 1,300 | 31.71% |
| VLO240517P00175000 | 2024-04-26 11:12AM EDT | 175.00 | 11.70 | 9.80 | 11.75 | +0.73 | +6.65% | 1 | 1,982 | 38.20% |
| VLO240517P00180000 | 2024-04-25 10:39AM EDT | 180.00 | 13.60 | 13.55 | 16.10 | 0.00 | - | 24 | 288 | 41.88% |
| VLO240517P00185000 | 2024-04-19 1:44PM EDT | 185.00 | 22.20 | 17.35 | 21.15 | 0.00 | - | 10 | 244 | 50.26% |
| VLO240517P00190000 | 2024-04-16 9:42AM EDT | 190.00 | 21.00 | 22.10 | 25.95 | 0.00 | - | 3 | 61 | 55.54% |
| VLO240517P00195000 | 2024-04-08 9:58AM EDT | 195.00 | 15.50 | 26.85 | 31.35 | 0.00 | - | 9 | 25 | 66.54% |
| VLO240517P00220000 | 2024-04-09 11:02AM EDT | 220.00 | 43.00 | 51.80 | 56.40 | 0.00 | - | 1 | 0 | 96.97% |
© 2024 Yahoo. All rights reserved.