Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 147.39% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.85 | 68.70 | 0.00 | - | 1 | 1 | 50.34% |
| VLO240920C00105000 | 2024-02-12 2:13PM EDT | 105.00 | 41.24 | 53.95 | 57.25 | 0.00 | - | 3 | 3 | 0.00% |
| VLO240920C00110000 | 2024-01-17 11:06AM EDT | 110.00 | 24.80 | 34.30 | 35.05 | 0.00 | - | 3 | 5 | 0.00% |
| VLO240920C00115000 | 2024-03-14 1:12PM EDT | 115.00 | 46.60 | 58.55 | 62.00 | 0.00 | - | 1 | 16 | 80.18% |
| VLO240920C00120000 | 2024-04-23 9:48AM EDT | 120.00 | 47.00 | 46.95 | 49.40 | 0.00 | - | 20 | 21 | 50.31% |
| VLO240920C00125000 | 2024-03-18 12:02PM EDT | 125.00 | 44.80 | 43.75 | 46.30 | 0.00 | - | 3 | 7 | 53.65% |
| VLO240920C00130000 | 2024-04-08 1:19PM EDT | 130.00 | 55.50 | 37.25 | 39.20 | 0.00 | - | 1 | 40 | 40.36% |
| VLO240920C00135000 | 2024-04-16 1:20PM EDT | 135.00 | 37.00 | 32.90 | 35.30 | 0.00 | - | 6 | 274 | 40.24% |
| VLO240920C00140000 | 2024-04-22 2:29PM EDT | 140.00 | 31.76 | 29.30 | 31.70 | 0.00 | - | 5 | 116 | 40.38% |
| VLO240920C00145000 | 2024-04-24 12:21PM EDT | 145.00 | 27.30 | 25.80 | 27.30 | 0.00 | - | 19 | 79 | 37.38% |
| VLO240920C00150000 | 2024-04-25 11:01AM EDT | 150.00 | 23.92 | 21.65 | 23.50 | 0.00 | - | 1 | 206 | 35.80% |
| VLO240920C00155000 | 2024-04-19 3:35PM EDT | 155.00 | 19.05 | 18.65 | 19.70 | 0.00 | - | 5 | 228 | 33.73% |
| VLO240920C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 16.35 | 16.35 | 16.60 | -1.15 | -6.57% | 2 | 630 | 32.90% |
| VLO240920C00165000 | 2024-04-26 11:18AM EDT | 165.00 | 13.25 | 13.65 | 13.85 | -1.55 | -10.47% | 15 | 202 | 32.27% |
| VLO240920C00170000 | 2024-04-26 3:14PM EDT | 170.00 | 11.65 | 11.30 | 11.50 | +0.25 | +2.19% | 35 | 531 | 31.91% |
| VLO240920C00175000 | 2024-04-26 3:53PM EDT | 175.00 | 9.50 | 9.25 | 9.45 | -0.43 | -4.33% | 41 | 818 | 31.59% |
| VLO240920C00180000 | 2024-04-24 3:30PM EDT | 180.00 | 8.41 | 7.50 | 7.80 | 0.00 | - | 29 | 264 | 31.58% |
| VLO240920C00185000 | 2024-04-25 11:43AM EDT | 185.00 | 6.20 | 6.05 | 6.30 | 0.00 | - | 7 | 160 | 31.33% |
| VLO240920C00190000 | 2024-04-25 3:47PM EDT | 190.00 | 5.65 | 4.85 | 5.10 | 0.00 | - | 57 | 275 | 31.28% |
| VLO240920C00195000 | 2024-04-25 3:45PM EDT | 195.00 | 4.55 | 3.90 | 4.05 | 0.00 | - | 9 | 153 | 31.07% |
| VLO240920C00200000 | 2024-04-25 3:45PM EDT | 200.00 | 3.65 | 3.00 | 3.20 | 0.00 | - | 61 | 273 | 30.93% |
| VLO240920C00210000 | 2024-04-25 3:49PM EDT | 210.00 | 2.36 | 1.89 | 2.15 | 0.00 | - | 8 | 1,565 | 31.55% |
| VLO240920C00220000 | 2024-04-25 11:46AM EDT | 220.00 | 1.20 | 1.14 | 1.24 | 0.00 | - | 15 | 118 | 30.97% |
| VLO240920C00230000 | 2024-04-10 12:26PM EDT | 230.00 | 2.00 | 0.69 | 0.74 | 0.00 | - | 3 | 297 | 30.91% |
| VLO240920C00240000 | 2024-04-12 10:56AM EDT | 240.00 | 1.63 | 0.39 | 0.48 | 0.00 | - | 4 | 12 | 31.40% |
| VLO240920C00250000 | 2024-04-19 12:10PM EDT | 250.00 | 0.38 | 0.24 | 0.32 | 0.00 | - | 1 | 4 | 31.96% |
| VLO240920C00260000 | 2024-04-19 12:33PM EDT | 260.00 | 0.24 | 0.14 | 0.21 | 0.00 | - | 1 | 82 | 32.42% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 37 | 33 | 33.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 21 | 52.34% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 1 | 13 | 50.54% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.07 | 0.41 | 0.00 | - | 15 | 39 | 50.44% |
| VLO240920P00095000 | 2024-04-01 3:56PM EDT | 95.00 | 0.27 | 0.19 | 0.26 | 0.00 | - | 2 | 45 | 43.16% |
| VLO240920P00100000 | 2024-04-01 3:21PM EDT | 100.00 | 0.37 | 0.28 | 0.35 | 0.00 | - | 1 | 53 | 41.58% |
| VLO240920P00105000 | 2024-04-03 10:20AM EDT | 105.00 | 0.37 | 0.39 | 0.47 | 0.00 | - | 1 | 52 | 40.04% |
| VLO240920P00110000 | 2024-04-02 11:15AM EDT | 110.00 | 0.55 | 0.54 | 0.62 | 0.00 | - | 3 | 73 | 38.50% |
| VLO240920P00115000 | 2024-04-26 3:14PM EDT | 115.00 | 0.82 | 0.74 | 0.82 | +0.21 | +34.43% | 5 | 266 | 37.06% |
| VLO240920P00120000 | 2024-04-15 12:28PM EDT | 120.00 | 1.15 | 1.02 | 1.09 | 0.00 | - | 1 | 390 | 35.76% |
| VLO240920P00125000 | 2024-04-26 2:27PM EDT | 125.00 | 1.40 | 1.39 | 1.45 | -0.50 | -26.32% | 2 | 203 | 34.56% |
| VLO240920P00130000 | 2024-04-18 11:46AM EDT | 130.00 | 2.60 | 1.88 | 2.12 | 0.00 | - | 1 | 977 | 34.47% |
| VLO240920P00135000 | 2024-04-26 2:27PM EDT | 135.00 | 2.52 | 2.51 | 2.65 | -0.22 | -8.03% | 1 | 282 | 32.92% |
| VLO240920P00140000 | 2024-04-26 3:43PM EDT | 140.00 | 3.40 | 3.35 | 3.50 | -0.39 | -10.29% | 1 | 91 | 32.12% |
| VLO240920P00145000 | 2024-04-26 2:39PM EDT | 145.00 | 4.35 | 4.40 | 4.55 | -0.20 | -4.40% | 31 | 94 | 31.32% |
| VLO240920P00150000 | 2024-04-22 2:19PM EDT | 150.00 | 6.05 | 5.75 | 6.00 | 0.00 | - | 4 | 90 | 31.01% |
| VLO240920P00155000 | 2024-04-26 12:59PM EDT | 155.00 | 7.65 | 7.35 | 7.60 | -0.70 | -8.38% | 1 | 345 | 30.34% |
| VLO240920P00160000 | 2024-04-26 3:33PM EDT | 160.00 | 9.30 | 9.25 | 9.45 | -0.60 | -6.06% | 18 | 71 | 29.57% |
| VLO240920P00165000 | 2024-04-26 3:50PM EDT | 165.00 | 11.50 | 11.50 | 11.70 | -0.37 | -3.12% | 35 | 223 | 29.04% |
| VLO240920P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 14.40 | 14.10 | 14.30 | 0.00 | - | 28 | 324 | 28.57% |
| VLO240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 16.85 | 17.05 | 17.30 | 0.00 | - | 10 | 126 | 28.31% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 180.00 | 18.90 | 20.20 | 22.30 | 0.00 | - | 1 | 14 | 32.35% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.