Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 85.51% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 70.70 | 74.25 | 0.00 | - | 1 | 1 | 58.69% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.95 | 68.65 | 0.00 | - | 1 | 52 | 51.39% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 69.11% |
| VLO241220C00115000 | 2024-03-28 1:50PM EDT | 115.00 | 58.73 | 52.30 | 56.10 | 0.00 | - | 1 | 5 | 49.40% |
| VLO241220C00120000 | 2024-04-04 9:45AM EDT | 120.00 | 65.22 | 48.05 | 51.80 | 0.00 | - | 7 | 14 | 47.61% |
| VLO241220C00125000 | 2024-04-23 12:41PM EDT | 125.00 | 46.65 | 44.90 | 45.80 | 0.00 | - | 4 | 8 | 40.45% |
| VLO241220C00130000 | 2024-04-19 3:36PM EDT | 130.00 | 39.85 | 40.00 | 43.35 | 0.00 | - | 10 | 91 | 43.90% |
| VLO241220C00135000 | 2024-04-15 2:54PM EDT | 135.00 | 42.25 | 36.45 | 38.55 | 0.00 | - | 1 | 19 | 40.30% |
| VLO241220C00140000 | 2024-04-23 12:43PM EDT | 140.00 | 34.75 | 31.90 | 34.00 | 0.00 | - | 3 | 270 | 37.32% |
| VLO241220C00145000 | 2024-04-22 9:40AM EDT | 145.00 | 28.48 | 28.00 | 30.50 | 0.00 | - | 1 | 237 | 36.62% |
| VLO241220C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 25.74 | 26.10 | 27.55 | 0.00 | - | 1 | 229 | 36.70% |
| VLO241220C00155000 | 2024-04-26 3:10PM EDT | 155.00 | 24.20 | 22.50 | 23.95 | -0.12 | -0.49% | 2 | 238 | 35.03% |
| VLO241220C00160000 | 2024-04-25 9:48AM EDT | 160.00 | 21.05 | 20.50 | 21.00 | 0.00 | - | 13 | 113 | 34.31% |
| VLO241220C00165000 | 2024-04-26 11:41AM EDT | 165.00 | 17.95 | 17.95 | 18.75 | +0.45 | +2.57% | 3 | 146 | 34.53% |
| VLO241220C00170000 | 2024-04-26 11:41AM EDT | 170.00 | 15.44 | 15.55 | 16.00 | -1.83 | -10.60% | 1 | 169 | 33.41% |
| VLO241220C00175000 | 2024-04-24 10:47AM EDT | 175.00 | 14.32 | 13.50 | 13.80 | 0.00 | - | 40 | 255 | 32.94% |
| VLO241220C00180000 | 2024-04-25 3:00PM EDT | 180.00 | 12.40 | 11.55 | 11.95 | 0.00 | - | 10 | 200 | 32.73% |
| VLO241220C00185000 | 2024-04-23 2:52PM EDT | 185.00 | 11.15 | 9.90 | 10.25 | 0.00 | - | 4 | 50 | 32.45% |
| VLO241220C00190000 | 2024-04-19 11:20AM EDT | 190.00 | 9.00 | 8.45 | 8.75 | 0.00 | - | 1 | 155 | 32.19% |
| VLO241220C00195000 | 2024-04-24 3:15PM EDT | 195.00 | 7.80 | 7.05 | 7.65 | 0.00 | - | 100 | 56 | 32.41% |
| VLO241220C00200000 | 2024-04-24 10:47AM EDT | 200.00 | 6.67 | 6.15 | 6.45 | 0.00 | - | 40 | 240 | 32.10% |
| VLO241220C00210000 | 2024-04-16 10:56AM EDT | 210.00 | 5.98 | 4.40 | 4.65 | 0.00 | - | 1 | 48 | 31.89% |
| VLO241220C00220000 | 2024-04-18 9:34AM EDT | 220.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | 1 | 25 | 31.68% |
| VLO241220C00230000 | 2024-04-04 2:09PM EDT | 230.00 | 6.00 | 2.18 | 2.31 | 0.00 | - | 1 | 3 | 31.48% |
| VLO241220C00240000 | 2024-04-12 12:44PM EDT | 240.00 | 3.55 | 1.53 | 1.62 | 0.00 | - | 1 | 3 | 31.40% |
| VLO241220C00250000 | 2024-04-22 1:56PM EDT | 250.00 | 1.40 | 1.04 | 1.15 | 0.00 | - | 1 | 14 | 31.46% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.72 | 0.85 | 0.00 | - | 1 | 3 | 31.78% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.49 | 0.62 | 0.00 | - | 1 | 1 | 31.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 50.29% |
| VLO241220P00075000 | 2024-04-09 10:34AM EDT | 75.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 53.64% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.24 | 0.35 | 0.00 | - | 2 | 14 | 45.09% |
| VLO241220P00085000 | 2024-02-22 3:00PM EDT | 85.00 | 1.27 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 44.24% |
| VLO241220P00090000 | 2024-03-05 4:16PM EDT | 90.00 | 1.40 | 0.37 | 0.58 | 0.00 | - | 9 | 10 | 41.97% |
| VLO241220P00095000 | 2024-03-06 11:11AM EDT | 95.00 | 1.85 | 0.53 | 0.67 | 0.00 | - | 3 | 12 | 39.76% |
| VLO241220P00100000 | 2024-04-24 9:44AM EDT | 100.00 | 0.93 | 0.81 | 0.93 | 0.00 | - | 2 | 24 | 39.08% |
| VLO241220P00105000 | 2024-04-24 9:44AM EDT | 105.00 | 1.18 | 1.06 | 1.19 | 0.00 | - | 1 | 3 | 37.88% |
| VLO241220P00110000 | 2024-04-25 1:09PM EDT | 110.00 | 1.49 | 1.38 | 1.48 | 0.00 | - | 1 | 28 | 36.55% |
| VLO241220P00115000 | 2024-02-21 11:45AM EDT | 115.00 | 6.00 | 1.75 | 2.06 | 0.00 | - | 7 | 15 | 36.40% |
| VLO241220P00120000 | 2024-04-26 1:06PM EDT | 120.00 | 2.35 | 2.27 | 2.39 | -0.32 | -11.99% | 1 | 31 | 34.57% |
| VLO241220P00125000 | 2024-04-25 3:50PM EDT | 125.00 | 3.00 | 2.91 | 3.05 | 0.00 | - | 1 | 25 | 33.83% |
| VLO241220P00130000 | 2024-04-26 1:17PM EDT | 130.00 | 3.80 | 3.65 | 3.85 | +0.05 | +1.33% | 11 | 85 | 33.11% |
| VLO241220P00135000 | 2024-04-25 11:38AM EDT | 135.00 | 5.05 | 4.60 | 4.80 | 0.00 | - | 4 | 42 | 32.40% |
| VLO241220P00140000 | 2024-04-25 1:52PM EDT | 140.00 | 5.73 | 5.70 | 5.95 | 0.00 | - | 1 | 857 | 31.77% |
| VLO241220P00145000 | 2024-04-24 11:35AM EDT | 145.00 | 7.47 | 7.05 | 7.50 | 0.00 | - | 1 | 193 | 31.63% |
| VLO241220P00150000 | 2024-04-25 11:44AM EDT | 150.00 | 9.35 | 8.60 | 8.80 | 0.00 | - | 31 | 38 | 30.45% |
| VLO241220P00155000 | 2024-04-25 11:00AM EDT | 155.00 | 10.60 | 10.35 | 10.70 | 0.00 | - | 1 | 115 | 30.10% |
| VLO241220P00160000 | 2024-04-24 9:59AM EDT | 160.00 | 12.60 | 12.35 | 12.75 | 0.00 | - | 4 | 9 | 29.58% |
| VLO241220P00165000 | 2024-04-26 2:11PM EDT | 165.00 | 14.60 | 14.65 | 15.00 | 0.00 | - | 32 | 50 | 28.97% |
| VLO241220P00170000 | 2024-04-03 10:53AM EDT | 170.00 | 12.30 | 17.10 | 17.65 | 0.00 | - | 2 | 2 | 28.66% |
| VLO241220P00175000 | 2024-04-15 10:51AM EDT | 175.00 | 18.20 | 19.90 | 20.45 | 0.00 | - | 1 | 17 | 28.16% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 180.00 | 16.10 | 22.95 | 25.00 | 0.00 | - | 10 | 18 | 30.56% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 185.00 | 26.85 | 26.15 | 27.05 | 0.00 | - | 1 | 3 | 27.72% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 190.00 | 24.25 | 28.10 | 31.05 | 0.00 | - | - | 1 | 28.30% |
© 2024 Yahoo. All rights reserved.