Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531C00120000 | 2024-04-24 11:44AM EDT | 120.00 | 46.00 | 41.25 | 43.95 | 0.00 | - | - | 1 | 79.10% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 34.20 | 26.20 | 29.30 | 0.00 | - | - | 1 | 55.68% |
| VLO240531C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 19.58 | 16.85 | 18.50 | -3.00 | -13.29% | 14 | 18 | 45.09% |
| VLO240531C00150000 | 2024-04-22 9:33AM EDT | 150.00 | 15.68 | 13.50 | 14.15 | 0.00 | - | - | 1 | 40.34% |
| VLO240531C00155000 | 2024-04-25 9:52AM EDT | 155.00 | 12.15 | 9.90 | 11.20 | 0.00 | - | 1 | 3 | 42.11% |
| VLO240531C00160000 | 2024-04-30 12:12PM EDT | 160.00 | 6.85 | 6.95 | 7.55 | -3.55 | -34.13% | 8 | 4 | 37.21% |
| VLO240531C00165000 | 2024-04-29 3:17PM EDT | 165.00 | 6.70 | 4.40 | 4.70 | 0.00 | - | 6 | 8 | 33.85% |
| VLO240531C00170000 | 2024-04-29 3:17PM EDT | 170.00 | 4.44 | 2.74 | 2.94 | 0.00 | - | 5 | 12 | 33.15% |
| VLO240531C00175000 | 2024-04-29 11:31AM EDT | 175.00 | 3.00 | 1.51 | 1.76 | 0.00 | - | 30 | 164 | 32.81% |
| VLO240531C00180000 | 2024-04-29 1:50PM EDT | 180.00 | 1.88 | 0.91 | 1.15 | 0.00 | - | 7 | 30 | 33.97% |
| VLO240531C00185000 | 2024-04-29 1:53PM EDT | 185.00 | 1.04 | 0.52 | 0.59 | 0.00 | - | 9 | 10 | 33.06% |
| VLO240531C00190000 | 2024-04-26 11:29AM EDT | 190.00 | 0.60 | 0.20 | 0.38 | 0.00 | - | 1 | 1 | 34.28% |
| VLO240531C00195000 | 2024-04-22 12:08PM EDT | 195.00 | 0.58 | 0.11 | 0.53 | 0.00 | - | 23 | 24 | 41.11% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 48.73% |
| VLO240531C00250000 | 2024-04-16 1:09PM EDT | 250.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531P00095000 | 2024-04-16 1:14PM EDT | 95.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.65% |
| VLO240531P00125000 | 2024-04-24 12:44PM EDT | 125.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.00% |
| VLO240531P00140000 | 2024-04-30 12:05PM EDT | 140.00 | 0.48 | 0.34 | 0.55 | +0.16 | +50.00% | 5 | 61 | 33.69% |
| VLO240531P00145000 | 2024-04-30 10:01AM EDT | 145.00 | 0.82 | 0.25 | 1.01 | +0.11 | +15.49% | 10 | 37 | 32.24% |
| VLO240531P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 1.06 | 1.48 | 1.85 | 0.00 | - | 17 | 33 | 31.31% |
| VLO240531P00155000 | 2024-04-30 12:05PM EDT | 155.00 | 3.06 | 2.98 | 3.20 | +1.17 | +61.90% | 6 | 19 | 30.54% |
| VLO240531P00160000 | 2024-04-29 12:27PM EDT | 160.00 | 3.02 | 4.90 | 5.15 | 0.00 | - | 11 | 21 | 29.68% |
| VLO240531P00165000 | 2024-04-29 3:17PM EDT | 165.00 | 5.74 | 7.45 | 8.15 | 0.00 | - | 3 | 21 | 30.77% |
| VLO240531P00180000 | 2024-04-16 1:23PM EDT | 180.00 | 15.25 | 18.70 | 19.55 | 0.00 | - | - | 1 | 27.32% |
© 2024 Yahoo. All rights reserved.