Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 78.86% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 0.00% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 50.35 | 53.15 | 0.00 | - | 1 | 52 | 55.31% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 120.00 | 56.88 | 45.55 | 49.40 | 0.00 | - | 1 | 40 | 57.70% |
| VLO240816C00125000 | 2024-03-15 10:13AM EDT | 125.00 | 42.81 | 49.00 | 52.35 | 0.00 | - | 10 | 229 | 79.91% |
| VLO240816C00130000 | 2024-04-16 11:29AM EDT | 130.00 | 41.00 | 36.50 | 39.60 | 0.00 | - | 8 | 193 | 48.23% |
| VLO240816C00135000 | 2024-04-25 1:25PM EDT | 135.00 | 33.90 | 33.20 | 34.30 | 0.00 | - | 3 | 344 | 41.77% |
| VLO240816C00140000 | 2024-04-25 3:47PM EDT | 140.00 | 30.50 | 28.85 | 30.00 | 0.00 | - | 2 | 290 | 39.72% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 26.50 | 24.90 | 25.90 | 0.00 | - | 11 | 396 | 37.92% |
| VLO240816C00150000 | 2024-04-24 3:44PM EDT | 150.00 | 23.10 | 21.10 | 21.95 | 0.00 | - | 2 | 359 | 36.04% |
| VLO240816C00155000 | 2024-04-26 11:19AM EDT | 155.00 | 17.28 | 17.60 | 19.05 | -0.47 | -2.65% | 1 | 138 | 36.74% |
| VLO240816C00160000 | 2024-04-26 9:58AM EDT | 160.00 | 14.15 | 14.35 | 15.05 | -1.85 | -11.56% | 1 | 232 | 33.32% |
| VLO240816C00165000 | 2024-04-26 3:54PM EDT | 165.00 | 12.15 | 11.85 | 12.15 | -0.95 | -7.25% | 274 | 490 | 32.31% |
| VLO240816C00170000 | 2024-04-26 3:41PM EDT | 170.00 | 9.75 | 9.50 | 9.75 | -1.10 | -10.14% | 9 | 593 | 31.79% |
| VLO240816C00175000 | 2024-04-26 11:31AM EDT | 175.00 | 7.24 | 7.55 | 7.75 | -1.41 | -16.30% | 1 | 1,050 | 31.47% |
| VLO240816C00180000 | 2024-04-25 10:27AM EDT | 180.00 | 6.16 | 5.80 | 6.25 | 0.00 | - | 1 | 705 | 31.71% |
| VLO240816C00185000 | 2024-04-24 11:44AM EDT | 185.00 | 5.03 | 4.60 | 4.90 | 0.00 | - | 6 | 299 | 31.59% |
| VLO240816C00190000 | 2024-04-26 2:38PM EDT | 190.00 | 3.85 | 3.55 | 3.80 | -0.15 | -3.75% | 1 | 1,372 | 31.49% |
| VLO240816C00195000 | 2024-04-24 3:36PM EDT | 195.00 | 3.30 | 2.73 | 3.05 | 0.00 | - | 3 | 81 | 31.92% |
| VLO240816C00200000 | 2024-04-24 3:58PM EDT | 200.00 | 2.64 | 2.05 | 2.26 | 0.00 | - | 2 | 755 | 31.52% |
| VLO240816C00210000 | 2024-04-24 9:38AM EDT | 210.00 | 1.59 | 1.14 | 1.27 | 0.00 | - | 1 | 62 | 31.36% |
| VLO240816C00220000 | 2024-04-24 10:44AM EDT | 220.00 | 0.86 | 0.57 | 0.70 | 0.00 | - | 20 | 976 | 31.32% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.35 | 0.43 | 0.00 | - | 3 | 4 | 32.03% |
| VLO240816C00250000 | 2024-04-26 11:46AM EDT | 250.00 | 0.15 | 0.10 | 0.16 | -0.05 | -25.00% | 10 | 11 | 33.20% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 3 | 6 | 35.55% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.01 | 0.42 | 0.00 | - | 1 | 2 | 43.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00080000 | 2024-03-11 3:53PM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 73.83% |
| VLO240816P00095000 | 2024-02-29 4:20PM EDT | 95.00 | 0.64 | 0.10 | 0.24 | 0.00 | - | 20 | 26 | 48.93% |
| VLO240816P00100000 | 2024-03-21 3:54PM EDT | 100.00 | 0.30 | 0.23 | 0.33 | 0.00 | - | 2 | 7 | 47.22% |
| VLO240816P00105000 | 2024-04-16 2:27PM EDT | 105.00 | 0.37 | 0.23 | 0.30 | 0.00 | - | 2 | 47 | 42.53% |
| VLO240816P00110000 | 2024-04-23 12:17PM EDT | 110.00 | 0.41 | 0.34 | 0.41 | 0.00 | - | 11 | 29 | 40.87% |
| VLO240816P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.56 | 0.44 | 0.55 | 0.00 | - | 14 | 80 | 39.16% |
| VLO240816P00120000 | 2024-04-22 12:57PM EDT | 120.00 | 0.84 | 0.67 | 0.75 | 0.00 | - | 9 | 76 | 37.65% |
| VLO240816P00125000 | 2024-04-24 1:09PM EDT | 125.00 | 1.10 | 0.96 | 1.02 | 0.00 | - | 2 | 237 | 36.23% |
| VLO240816P00130000 | 2024-04-22 12:57PM EDT | 130.00 | 1.58 | 1.33 | 1.57 | 0.00 | - | 25 | 72 | 36.16% |
| VLO240816P00135000 | 2024-04-22 9:49AM EDT | 135.00 | 2.43 | 1.83 | 2.08 | 0.00 | - | 20 | 42 | 34.80% |
| VLO240816P00140000 | 2024-04-26 11:25AM EDT | 140.00 | 2.70 | 2.50 | 2.63 | -0.30 | -10.00% | 2 | 78 | 33.00% |
| VLO240816P00145000 | 2024-04-25 11:22AM EDT | 145.00 | 3.41 | 3.35 | 3.55 | -0.34 | -9.07% | 4 | 95 | 32.12% |
| VLO240816P00150000 | 2024-04-25 12:44PM EDT | 150.00 | 4.90 | 4.50 | 4.85 | 0.00 | - | 1 | 104 | 31.71% |
| VLO240816P00155000 | 2024-04-26 3:37PM EDT | 155.00 | 6.05 | 5.90 | 6.45 | 0.00 | - | 7 | 553 | 31.28% |
| VLO240816P00160000 | 2024-04-25 1:35PM EDT | 160.00 | 7.85 | 7.80 | 8.15 | -0.15 | -1.88% | 10 | 130 | 30.19% |
| VLO240816P00165000 | 2024-04-26 3:38PM EDT | 165.00 | 10.20 | 10.15 | 10.40 | -0.30 | -2.86% | 16 | 431 | 29.71% |
| VLO240816P00170000 | 2024-04-26 11:34AM EDT | 170.00 | 13.50 | 12.85 | 13.05 | -0.20 | -1.46% | 1 | 654 | 29.33% |
| VLO240816P00175000 | 2024-04-25 11:26AM EDT | 175.00 | 16.30 | 15.75 | 16.15 | 0.00 | - | 4 | 1,179 | 29.23% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 180.00 | 18.50 | 18.25 | 19.55 | 0.00 | - | 25 | 342 | 29.05% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 185.00 | 18.95 | 22.10 | 23.95 | 0.00 | - | 3 | 221 | 31.13% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 26.55 | 28.90 | 0.00 | - | 2 | 172 | 34.57% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 30.00 | 31.85 | 0.00 | - | 20 | 28 | 30.36% |
| VLO240816P00200000 | 2024-04-09 1:33PM EDT | 200.00 | 26.75 | 33.70 | 36.80 | 0.00 | - | 1 | 15 | 33.03% |
© 2024 Yahoo. All rights reserved.