Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 9:16AM EST | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 132.85% |
| VLO240621C00065000 | 2023-06-28 2:08PM EST | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 102.21% |
| VLO240621C00070000 | 2023-11-15 11:26AM EST | 70.00 | 58.35 | 53.05 | 54.05 | 0.00 | - | 200 | 254 | 51.54% |
| VLO240621C00075000 | 2023-09-27 11:51AM EST | 75.00 | 69.88 | 49.40 | 50.45 | 0.00 | - | 1 | 12 | 57.64% |
| VLO240621C00080000 | 2023-11-14 3:53PM EST | 80.00 | 47.22 | 43.80 | 44.55 | 0.00 | - | 4 | 7 | 49.13% |
| VLO240621C00085000 | 2023-12-06 10:17AM EST | 85.00 | 40.50 | 39.30 | 39.90 | 0.00 | - | 1 | 5 | 45.89% |
| VLO240621C00090000 | 2023-11-03 12:47PM EST | 90.00 | 38.65 | 37.80 | 39.15 | 0.00 | - | 1 | 11 | 57.68% |
| VLO240621C00095000 | 2023-11-15 2:24PM EST | 95.00 | 35.18 | 30.50 | 31.15 | 0.00 | - | 3 | 20 | 41.35% |
| VLO240621C00100000 | 2023-12-07 12:51PM EST | 100.00 | 26.55 | 26.60 | 27.00 | 0.00 | - | 1 | 35 | 39.28% |
| VLO240621C00105000 | 2023-11-28 11:11AM EST | 105.00 | 26.80 | 22.30 | 23.55 | 0.00 | - | 2 | 30 | 39.14% |
| VLO240621C00110000 | 2023-12-07 10:29AM EST | 110.00 | 20.87 | 19.25 | 19.55 | 0.00 | - | 75 | 244 | 36.29% |
| VLO240621C00115000 | 2023-12-07 3:41PM EST | 115.00 | 15.85 | 15.90 | 16.30 | 0.00 | - | 1 | 177 | 35.14% |
| VLO240621C00120000 | 2023-12-08 10:18AM EST | 120.00 | 14.08 | 13.20 | 13.40 | -0.34 | -2.36% | 3 | 1,109 | 34.19% |
| VLO240621C00125000 | 2023-12-08 1:29PM EST | 125.00 | 10.89 | 10.65 | 10.80 | +0.49 | +4.71% | 24 | 390 | 33.22% |
| VLO240621C00130000 | 2023-12-07 2:10PM EST | 130.00 | 8.45 | 8.45 | 8.60 | 0.00 | - | 49 | 372 | 32.48% |
| VLO240621C00135000 | 2023-12-07 10:29AM EST | 135.00 | 7.45 | 6.50 | 6.70 | 0.00 | - | 42 | 333 | 31.71% |
| VLO240621C00140000 | 2023-12-08 12:32PM EST | 140.00 | 5.13 | 5.00 | 5.25 | +0.13 | +2.60% | 11 | 828 | 31.40% |
| VLO240621C00145000 | 2023-12-07 3:39PM EST | 145.00 | 3.87 | 3.75 | 4.05 | 0.00 | - | 2 | 716 | 31.07% |
| VLO240621C00150000 | 2023-12-07 12:12PM EST | 150.00 | 2.90 | 2.88 | 2.99 | 0.00 | - | 11 | 306 | 30.41% |
| VLO240621C00155000 | 2023-12-05 10:00AM EST | 155.00 | 2.45 | 2.14 | 2.29 | -1.05 | -30.00% | 1 | 173 | 30.35% |
| VLO240621C00160000 | 2023-12-07 2:01PM EST | 160.00 | 1.62 | 1.58 | 1.70 | 0.00 | - | 3 | 119 | 30.10% |
| VLO240621C00165000 | 2023-12-05 10:48AM EST | 165.00 | 1.83 | 1.17 | 1.25 | 0.00 | - | 3 | 615 | 29.87% |
| VLO240621C00170000 | 2023-12-05 11:08AM EST | 170.00 | 1.45 | 0.84 | 1.06 | 0.00 | - | 15 | 415 | 30.74% |
| VLO240621C00175000 | 2023-11-29 2:53PM EST | 175.00 | 0.90 | 0.61 | 0.78 | 0.00 | - | 9 | 50 | 30.57% |
| VLO240621C00180000 | 2023-12-08 1:46PM EST | 180.00 | 0.53 | 0.46 | 0.59 | -0.42 | -44.21% | 1 | 41 | 30.60% |
| VLO240621C00185000 | 2023-11-07 1:19PM EST | 185.00 | 0.73 | 0.06 | 0.75 | 0.00 | - | 5 | 540 | 33.81% |
| VLO240621C00190000 | 2023-11-10 11:33AM EST | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| VLO240621C00195000 | 2023-09-27 10:30AM EST | 195.00 | 3.15 | 0.83 | 0.90 | 0.00 | - | 1 | 23 | 38.43% |
| VLO240621C00200000 | 2023-10-16 12:03PM EST | 200.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 25 | 260 | 38.60% |
| VLO240621C00210000 | 2023-11-29 9:30AM EST | 210.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 13 | 145 | 39.26% |
| VLO240621C00220000 | 2023-11-29 9:30AM EST | 220.00 | 0.30 | 0.00 | 0.46 | 0.00 | - | - | 9 | 40.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2023-11-17 11:23AM EST | 55.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 1 | 40 | 55.42% |
| VLO240621P00060000 | 2023-10-23 9:27AM EST | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 440 | 25.00% |
| VLO240621P00065000 | 2023-11-09 3:52PM EST | 65.00 | 0.47 | 0.14 | 0.49 | 0.00 | - | 10 | 300 | 48.80% |
| VLO240621P00070000 | 2023-11-15 2:24PM EST | 70.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 32 | 47.68% |
| VLO240621P00075000 | 2023-11-07 11:54AM EST | 75.00 | 0.88 | 0.20 | 1.30 | 0.00 | - | 2 | 694 | 48.46% |
| VLO240621P00080000 | 2023-11-16 11:41AM EST | 80.00 | 1.05 | 0.50 | 1.12 | 0.00 | - | 1 | 1,869 | 41.65% |
| VLO240621P00085000 | 2023-12-06 10:17AM EST | 85.00 | 1.10 | 1.11 | 1.19 | 0.00 | - | 1 | 82 | 37.40% |
| VLO240621P00090000 | 2023-12-04 10:07AM EST | 90.00 | 1.50 | 1.57 | 1.65 | 0.00 | - | 1 | 170 | 35.93% |
| VLO240621P00095000 | 2023-11-30 10:51AM EST | 95.00 | 2.07 | 2.21 | 2.37 | 0.00 | - | 20 | 580 | 35.10% |
| VLO240621P00100000 | 2023-12-08 1:07PM EST | 100.00 | 3.07 | 3.05 | 3.15 | -0.03 | -0.97% | 1 | 989 | 33.62% |
| VLO240621P00105000 | 2023-12-04 3:49PM EST | 105.00 | 3.50 | 4.15 | 4.30 | 0.00 | - | 4 | 562 | 32.78% |
| VLO240621P00110000 | 2023-12-05 2:57PM EST | 110.00 | 4.65 | 5.50 | 5.70 | 0.00 | - | 20 | 1,141 | 31.85% |
| VLO240621P00115000 | 2023-12-08 10:15AM EST | 115.00 | 6.95 | 7.15 | 7.35 | +0.20 | +2.96% | 14 | 513 | 30.76% |
| VLO240621P00120000 | 2023-12-08 11:04AM EST | 120.00 | 8.95 | 9.20 | 9.40 | +0.30 | +3.47% | 21 | 708 | 29.88% |
| VLO240621P00125000 | 2023-12-08 10:15AM EST | 125.00 | 11.20 | 11.55 | 11.75 | +0.30 | +2.75% | 14 | 443 | 28.86% |
| VLO240621P00130000 | 2023-12-08 1:26PM EST | 130.00 | 14.11 | 14.30 | 14.55 | +1.26 | +9.81% | 1 | 158 | 28.06% |
| VLO240621P00135000 | 2023-12-06 2:29PM EST | 135.00 | 17.35 | 17.40 | 17.75 | 0.00 | - | 12 | 311 | 27.39% |
| VLO240621P00140000 | 2023-11-16 2:15PM EST | 140.00 | 22.10 | 20.85 | 21.40 | 0.00 | - | 5 | 640 | 27.06% |
| VLO240621P00145000 | 2023-12-05 10:51AM EST | 145.00 | 21.39 | 24.10 | 25.05 | 0.00 | - | 1 | 149 | 25.65% |
| VLO240621P00150000 | 2023-12-06 2:40PM EST | 150.00 | 28.47 | 28.45 | 29.35 | 0.00 | - | 1 | 74 | 25.67% |
| VLO240621P00155000 | 2023-09-22 11:48AM EST | 155.00 | 19.35 | 28.85 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| VLO240621P00160000 | 2023-10-25 2:16PM EST | 160.00 | 36.22 | 34.80 | 36.10 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00165000 | 2023-05-02 9:41AM EST | 165.00 | 56.45 | 58.50 | 59.65 | 0.00 | - | 3 | 3 | 81.63% |
| VLO240621P00170000 | 2023-10-20 8:32AM EST | 170.00 | 39.60 | 44.25 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.