Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time 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 | 2024-07-26 11:15AM EDT | 85.00 | 72.17 | 56.20 | 59.00 | +16.94 | +30.67% | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 276.33% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 136.98% |
| VLO240920C00105000 | 2024-07-25 12:09PM EDT | 105.00 | 49.59 | 52.30 | 55.90 | 0.00 | - | 2 | 4 | 80.62% |
| VLO240920C00110000 | 2024-05-24 9:48AM EDT | 110.00 | 53.91 | 39.00 | 43.35 | 0.00 | - | 2 | 7 | 0.00% |
| VLO240920C00115000 | 2024-07-18 9:38AM EDT | 115.00 | 37.61 | 42.35 | 46.05 | 0.00 | - | 1 | 16 | 67.97% |
| VLO240920C00120000 | 2024-07-25 2:16PM EDT | 120.00 | 37.80 | 37.50 | 40.60 | 0.00 | - | 1 | 22 | 56.67% |
| VLO240920C00125000 | 2024-07-19 10:54AM EDT | 125.00 | 23.67 | 32.65 | 36.30 | 0.00 | - | 5 | 20 | 56.54% |
| VLO240920C00130000 | 2024-07-24 10:40AM EDT | 130.00 | 20.50 | 28.80 | 30.30 | 0.00 | - | 1 | 52 | 41.33% |
| VLO240920C00135000 | 2024-07-16 12:43PM EDT | 135.00 | 16.10 | 24.05 | 26.40 | 0.00 | - | 1 | 289 | 43.91% |
| VLO240920C00140000 | 2024-07-25 12:33PM EDT | 140.00 | 17.50 | 20.25 | 21.80 | 0.00 | - | 9 | 164 | 39.73% |
| VLO240920C00145000 | 2024-07-25 2:32PM EDT | 145.00 | 14.80 | 16.35 | 17.00 | 0.00 | - | 216 | 342 | 33.90% |
| VLO240920C00150000 | 2024-07-26 2:39PM EDT | 150.00 | 12.88 | 12.65 | 13.95 | +0.68 | +5.57% | 6 | 631 | 35.78% |
| VLO240920C00155000 | 2024-07-26 2:59PM EDT | 155.00 | 9.80 | 9.55 | 10.30 | +1.15 | +13.29% | 42 | 1,652 | 32.91% |
| VLO240920C00160000 | 2024-07-26 3:01PM EDT | 160.00 | 6.90 | 6.95 | 7.45 | +0.27 | +4.07% | 93 | 1,915 | 31.63% |
| VLO240920C00165000 | 2024-07-26 3:44PM EDT | 165.00 | 5.04 | 4.90 | 5.10 | +0.30 | +6.33% | 363 | 1,610 | 30.36% |
| VLO240920C00170000 | 2024-07-26 1:37PM EDT | 170.00 | 3.40 | 3.30 | 3.55 | +0.03 | +0.89% | 142 | 902 | 30.41% |
| VLO240920C00175000 | 2024-07-26 3:41PM EDT | 175.00 | 2.30 | 2.18 | 2.60 | +0.10 | +4.55% | 54 | 1,550 | 31.49% |
| VLO240920C00180000 | 2024-07-26 3:09PM EDT | 180.00 | 1.54 | 1.48 | 1.58 | -0.01 | -0.65% | 25 | 17,946 | 30.48% |
| VLO240920C00185000 | 2024-07-26 12:01PM EDT | 185.00 | 0.90 | 0.97 | 1.15 | -0.15 | -14.29% | 5 | 228 | 31.62% |
| VLO240920C00190000 | 2024-07-24 11:00AM EDT | 190.00 | 0.32 | 0.61 | 0.80 | 0.00 | - | 20 | 308 | 32.28% |
| VLO240920C00195000 | 2024-07-25 9:59AM EDT | 195.00 | 0.34 | 0.38 | 0.72 | 0.00 | - | 1 | 183 | 34.84% |
| VLO240920C00200000 | 2024-07-25 3:45PM EDT | 200.00 | 0.35 | 0.14 | 0.74 | 0.00 | - | 1 | 296 | 38.28% |
| VLO240920C00210000 | 2024-07-25 11:01AM EDT | 210.00 | 0.15 | 0.05 | 0.53 | 0.00 | - | 3 | 1,566 | 41.46% |
| VLO240920C00220000 | 2024-07-19 12:54PM EDT | 220.00 | 0.18 | 0.02 | 0.42 | 0.00 | - | 15 | 119 | 44.87% |
| VLO240920C00230000 | 2024-07-15 1:15PM EDT | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 301 | 48.24% |
| VLO240920C00240000 | 2024-05-22 10:02AM EDT | 240.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 4 | 13 | 51.61% |
| VLO240920C00250000 | 2024-05-23 12:06PM EDT | 250.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 55.03% |
| VLO240920C00260000 | 2024-07-26 3:55PM EDT | 260.00 | 0.02 | 0.00 | 1.27 | -0.10 | -83.33% | 7 | 86 | 67.04% |
| VLO240920C00270000 | 2024-07-26 3:55PM EDT | 270.00 | 0.01 | 0.00 | 2.13 | -0.17 | -94.44% | 37 | 33 | 78.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00065000 | 2024-07-15 1:18PM EDT | 65.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 137.40% |
| VLO240920P00075000 | 2024-06-25 2:45PM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 70.70% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 97.36% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.01 | 0.50 | 0.00 | - | 15 | 39 | 71.39% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.06 | 0.27 | 0.00 | - | 2 | 44 | 61.23% |
| VLO240920P00100000 | 2024-05-22 12:16PM EDT | 100.00 | 0.18 | 0.08 | 1.49 | 0.00 | - | 1 | 53 | 73.00% |
| VLO240920P00105000 | 2024-07-25 12:12PM EDT | 105.00 | 0.10 | 0.02 | 0.59 | 0.00 | - | 2 | 53 | 55.66% |
| VLO240920P00110000 | 2024-07-10 2:11PM EDT | 110.00 | 0.56 | 0.04 | 1.40 | 0.00 | - | 5 | 83 | 59.16% |
| VLO240920P00115000 | 2024-07-25 11:01AM EDT | 115.00 | 0.30 | 0.07 | 0.50 | 0.00 | - | 4 | 211 | 49.34% |
| VLO240920P00120000 | 2024-07-24 3:01PM EDT | 120.00 | 0.55 | 0.11 | 0.50 | 0.00 | - | 16 | 332 | 43.90% |
| VLO240920P00125000 | 2024-07-26 1:41PM EDT | 125.00 | 0.41 | 0.18 | 0.90 | -0.04 | -8.89% | 10 | 346 | 44.14% |
| VLO240920P00130000 | 2024-07-26 3:30PM EDT | 130.00 | 0.60 | 0.57 | 0.81 | -0.18 | -23.08% | 30 | 1,421 | 37.45% |
| VLO240920P00135000 | 2024-07-25 3:47PM EDT | 135.00 | 0.94 | 0.78 | 1.05 | -0.21 | -18.26% | 3 | 619 | 34.30% |
| VLO240920P00140000 | 2024-07-26 1:27PM EDT | 140.00 | 1.49 | 1.46 | 1.79 | -0.41 | -21.58% | 22 | 523 | 34.07% |
| VLO240920P00145000 | 2024-07-26 2:42PM EDT | 145.00 | 2.43 | 2.22 | 2.56 | -0.40 | -14.13% | 51 | 674 | 32.15% |
| VLO240920P00150000 | 2024-07-26 3:44PM EDT | 150.00 | 3.69 | 3.50 | 3.90 | -0.64 | -14.78% | 28 | 615 | 31.53% |
| VLO240920P00155000 | 2024-07-26 2:17PM EDT | 155.00 | 5.37 | 5.20 | 6.35 | -0.83 | -13.39% | 155 | 788 | 33.63% |
| VLO240920P00160000 | 2024-07-26 3:34PM EDT | 160.00 | 7.90 | 7.55 | 8.90 | -0.85 | -9.71% | 117 | 248 | 33.93% |
| VLO240920P00165000 | 2024-07-25 3:54PM EDT | 165.00 | 12.40 | 10.25 | 11.95 | 0.00 | - | 24 | 282 | 34.38% |
| VLO240920P00170000 | 2024-07-26 1:37PM EDT | 170.00 | 13.95 | 13.05 | 14.50 | -6.47 | -31.68% | 1 | 339 | 30.74% |
| VLO240920P00175000 | 2024-05-28 11:47AM EDT | 175.00 | 16.10 | 22.35 | 23.60 | 0.00 | - | 10 | 134 | 52.17% |
| VLO240920P00180000 | 2024-07-10 10:17AM EDT | 180.00 | 34.30 | 21.50 | 23.75 | 0.00 | - | 1 | 22 | 37.99% |
| VLO240920P00185000 | 2024-07-23 12:48PM EDT | 185.00 | 39.06 | 26.00 | 28.35 | 0.00 | - | 1 | 0 | 40.42% |
| VLO240920P00190000 | 2024-07-23 12:50PM EDT | 190.00 | 44.22 | 30.20 | 33.85 | 0.00 | - | 1 | 1 | 47.72% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 32.45 | 34.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.