Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 133.56% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-03-15 9:40AM EDT | 120.00 | 46.16 | 53.00 | 56.40 | 0.00 | - | 1 | 11 | 95.52% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 58.20% |
| VLO240719C00130000 | 2024-04-25 11:45AM EDT | 130.00 | 35.68 | 36.80 | 38.50 | 0.00 | - | 2 | 19 | 49.41% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 47.60 | 30.50 | 33.20 | 0.00 | - | 40 | 50 | 42.18% |
| VLO240719C00140000 | 2024-04-19 9:54AM EDT | 140.00 | 27.40 | 26.75 | 29.60 | 0.00 | - | 1 | 109 | 44.04% |
| VLO240719C00145000 | 2024-04-26 9:30AM EDT | 145.00 | 23.13 | 22.05 | 24.55 | -0.17 | -0.73% | 1 | 107 | 38.03% |
| VLO240719C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 19.85 | 19.10 | 22.00 | -1.15 | -5.48% | 17 | 242 | 41.87% |
| VLO240719C00155000 | 2024-04-25 2:36PM EDT | 155.00 | 16.85 | 16.05 | 16.65 | 0.00 | - | 1 | 293 | 34.02% |
| VLO240719C00160000 | 2024-04-26 1:13PM EDT | 160.00 | 13.15 | 12.90 | 13.35 | -1.00 | -7.07% | 4 | 944 | 32.90% |
| VLO240719C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 10.35 | 10.25 | 10.40 | -0.65 | -5.91% | 44 | 426 | 31.79% |
| VLO240719C00170000 | 2024-04-26 3:43PM EDT | 170.00 | 8.25 | 7.90 | 8.10 | -0.75 | -8.33% | 41 | 301 | 31.53% |
| VLO240719C00175000 | 2024-04-26 3:33PM EDT | 175.00 | 6.20 | 6.00 | 6.20 | -0.72 | -10.40% | 47 | 1,278 | 31.32% |
| VLO240719C00180000 | 2024-04-26 10:07AM EDT | 180.00 | 4.60 | 4.50 | 4.70 | +0.15 | +3.37% | 11 | 372 | 31.29% |
| VLO240719C00185000 | 2024-04-26 11:35AM EDT | 185.00 | 3.15 | 3.30 | 3.45 | -0.87 | -21.64% | 16 | 1,503 | 31.03% |
| VLO240719C00190000 | 2024-04-26 2:38PM EDT | 190.00 | 2.71 | 2.44 | 2.57 | -0.09 | -3.21% | 76 | 296 | 31.19% |
| VLO240719C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 1.80 | 1.75 | 1.93 | -0.43 | -19.28% | 2 | 295 | 31.53% |
| VLO240719C00200000 | 2024-04-26 3:02PM EDT | 200.00 | 1.38 | 1.14 | 1.36 | -0.21 | -13.21% | 10 | 282 | 31.34% |
| VLO240719C00210000 | 2024-04-25 9:50AM EDT | 210.00 | 0.75 | 0.65 | 0.71 | 0.00 | - | 2 | 150 | 31.67% |
| VLO240719C00220000 | 2024-04-19 2:02PM EDT | 220.00 | 0.50 | 0.31 | 0.39 | 0.00 | - | 1 | 26 | 32.42% |
| VLO240719C00230000 | 2024-04-25 12:31PM EDT | 230.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 31 | 37 | 33.25% |
| VLO240719C00240000 | 2024-04-22 11:12AM EDT | 240.00 | 0.16 | 0.07 | 0.14 | 0.00 | - | 8 | 10 | 34.52% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.02 | 0.51 | 0.00 | - | 1 | 13 | 45.73% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 5 | 43.51% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 2 | 36 | 50.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-03-04 11:35AM EDT | 100.00 | 0.46 | 0.04 | 0.36 | 0.00 | - | 3 | 8 | 50.49% |
| VLO240719P00105000 | 2024-04-10 3:05PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 44.24% |
| VLO240719P00110000 | 2024-04-03 11:00AM EDT | 110.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 6 | 58 | 41.65% |
| VLO240719P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 0.34 | 0.23 | 0.28 | 0.00 | - | 3 | 39 | 40.09% |
| VLO240719P00120000 | 2024-04-25 9:32AM EDT | 120.00 | 0.46 | 0.30 | 0.36 | 0.00 | - | 10 | 78 | 37.65% |
| VLO240719P00125000 | 2024-04-24 10:21AM EDT | 125.00 | 0.56 | 0.46 | 0.53 | 0.00 | - | 35 | 100 | 36.23% |
| VLO240719P00130000 | 2024-04-17 11:57AM EDT | 130.00 | 0.92 | 0.71 | 0.76 | 0.00 | - | 5 | 138 | 34.69% |
| VLO240719P00135000 | 2024-04-17 2:42PM EDT | 135.00 | 1.33 | 1.05 | 1.12 | 0.00 | - | 17 | 283 | 33.52% |
| VLO240719P00140000 | 2024-04-22 12:05PM EDT | 140.00 | 1.67 | 1.56 | 1.73 | -0.28 | -14.36% | 3 | 182 | 33.03% |
| VLO240719P00145000 | 2024-04-24 2:31PM EDT | 145.00 | 2.60 | 2.29 | 2.44 | 0.00 | - | 3 | 146 | 31.87% |
| VLO240719P00150000 | 2024-04-26 12:03PM EDT | 150.00 | 3.65 | 3.30 | 3.45 | -0.10 | -2.67% | 11 | 1,492 | 30.98% |
| VLO240719P00155000 | 2024-04-26 1:59PM EDT | 155.00 | 4.70 | 4.60 | 4.80 | -0.22 | -4.47% | 3 | 276 | 30.23% |
| VLO240719P00160000 | 2024-04-26 3:50PM EDT | 160.00 | 6.40 | 6.35 | 6.55 | -0.15 | -2.29% | 52 | 672 | 29.59% |
| VLO240719P00165000 | 2024-04-26 3:35PM EDT | 165.00 | 8.50 | 8.50 | 8.80 | +0.17 | +2.04% | 51 | 441 | 29.25% |
| VLO240719P00170000 | 2024-04-26 3:34PM EDT | 170.00 | 11.20 | 11.20 | 11.45 | -0.10 | -0.88% | 43 | 138 | 28.83% |
| VLO240719P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 14.30 | 14.10 | 16.15 | -2.25 | -13.60% | 14 | 260 | 33.80% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 180.00 | 15.35 | 16.75 | 18.45 | 0.00 | - | 3 | 107 | 29.69% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 185.00 | 12.30 | 20.30 | 22.30 | 0.00 | - | 4 | 13 | 29.64% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 190.00 | 15.50 | 25.15 | 27.95 | 0.00 | - | 1 | 2 | 36.23% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 29.87 | 33.40 | 36.75 | 0.00 | - | 1 | 1 | 37.95% |
© 2024 Yahoo. All rights reserved.