Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2023-06-28 3:08PM EDT | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240621C00070000 | 2024-04-04 12:07PM EDT | 70.00 | 113.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240621C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO240621C00080000 | 2024-03-05 11:05AM EDT | 80.00 | 67.67 | 100.90 | 104.00 | 0.00 | - | 3 | 8 | 276.51% |
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 177.11% |
| VLO240621C00090000 | 2024-01-31 1:42PM EDT | 90.00 | 50.97 | 52.25 | 56.00 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240621C00095000 | 2024-02-26 4:17PM EDT | 95.00 | 51.77 | 71.35 | 74.85 | 0.00 | - | 1 | 22 | 129.64% |
| VLO240621C00100000 | 2024-04-18 11:51AM EDT | 100.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00105000 | 2024-03-14 3:23PM EDT | 105.00 | 55.25 | 67.30 | 70.80 | 0.00 | - | 7 | 30 | 150.39% |
| VLO240621C00110000 | 2024-04-18 12:35PM EDT | 110.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00120000 | 2024-04-18 12:35PM EDT | 120.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00125000 | 2024-04-17 12:02PM EDT | 125.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00130000 | 2024-04-17 3:51PM EDT | 130.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO240621C00135000 | 2024-04-18 11:29AM EDT | 135.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240621C00140000 | 2024-04-18 1:17PM EDT | 140.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO240621C00145000 | 2024-04-18 12:55PM EDT | 145.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00150000 | 2024-04-18 3:32PM EDT | 150.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240621C00155000 | 2024-04-18 3:59PM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VLO240621C00160000 | 2024-04-18 3:16PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| VLO240621C00165000 | 2024-04-18 3:23PM EDT | 165.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| VLO240621C00170000 | 2024-04-18 1:08PM EDT | 170.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| VLO240621C00175000 | 2024-04-18 3:49PM EDT | 175.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| VLO240621C00180000 | 2024-04-18 3:29PM EDT | 180.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| VLO240621C00185000 | 2024-04-18 3:33PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| VLO240621C00190000 | 2024-04-18 3:33PM EDT | 190.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| VLO240621C00195000 | 2024-04-18 10:01AM EDT | 195.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621C00200000 | 2024-04-18 3:35PM EDT | 200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 12.50% |
| VLO240621C00210000 | 2024-04-18 3:26PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VLO240621C00220000 | 2024-04-18 12:41PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO240621C00230000 | 2024-04-12 2:03PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621C00240000 | 2024-04-18 1:36PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VLO240621C00260000 | 2024-04-12 2:54PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-01-11 2:04PM EDT | 55.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 46 | 117.09% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 93.55% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 90.33% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VLO240621P00085000 | 2024-04-04 10:29AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VLO240621P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240621P00100000 | 2024-03-15 10:42AM EDT | 100.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 1,496 | 58.45% |
| VLO240621P00105000 | 2024-04-03 10:53AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240621P00110000 | 2024-04-17 11:55AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 25.00% |
| VLO240621P00115000 | 2024-04-17 11:54AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621P00120000 | 2024-04-18 3:00PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621P00125000 | 2024-04-18 2:40PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621P00130000 | 2024-04-18 3:51PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VLO240621P00135000 | 2024-04-18 2:01PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VLO240621P00140000 | 2024-04-18 2:50PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VLO240621P00145000 | 2024-04-18 10:54AM EDT | 145.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO240621P00150000 | 2024-04-18 1:42PM EDT | 150.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| VLO240621P00155000 | 2024-04-18 3:39PM EDT | 155.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VLO240621P00160000 | 2024-04-18 3:39PM EDT | 160.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.78% |
| VLO240621P00165000 | 2024-04-18 3:24PM EDT | 165.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VLO240621P00170000 | 2024-04-18 12:17PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| VLO240621P00175000 | 2024-04-18 11:06AM EDT | 175.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00180000 | 2024-04-18 1:02PM EDT | 180.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 185.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240621P00190000 | 2024-04-08 10:10AM EDT | 190.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO240621P00195000 | 2024-04-18 12:34PM EDT | 195.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.