Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 116.10 | 119.60 | 0.00 | - | 1 | 7 | 72.17% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 70.36% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 96.25 | 99.80 | 0.00 | - | 4 | 23 | 55.88% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 91.35 | 94.35 | 0.00 | - | 10 | 48 | 64.39% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 87.20 | 89.65 | 0.00 | - | 7 | 76 | 52.39% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 82.00 | 85.60 | 0.00 | - | 7 | 28 | 51.73% |
| VLO250117C00090000 | 2024-04-11 2:52PM EDT | 90.00 | 87.53 | 77.35 | 80.40 | 0.00 | - | 11 | 207 | 57.65% |
| VLO250117C00095000 | 2024-04-11 2:52PM EDT | 95.00 | 82.92 | 72.65 | 76.50 | 0.00 | - | 11 | 56 | 58.65% |
| VLO250117C00100000 | 2024-04-04 12:38PM EDT | 100.00 | 85.42 | 68.75 | 71.65 | 0.00 | - | 4 | 2,614 | 55.08% |
| VLO250117C00105000 | 2024-04-02 12:02PM EDT | 105.00 | 72.50 | 63.65 | 66.60 | 0.00 | - | 19 | 2,055 | 50.84% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 59.40 | 62.30 | +18.50 | +41.57% | 4 | 314 | 49.51% |
| VLO250117C00115000 | 2024-04-03 2:37PM EDT | 115.00 | 70.88 | 54.95 | 58.10 | 0.00 | - | 2 | 932 | 48.25% |
| VLO250117C00120000 | 2024-04-02 10:53AM EDT | 120.00 | 58.90 | 50.15 | 52.65 | 0.00 | - | 4 | 326 | 43.04% |
| VLO250117C00125000 | 2024-04-02 3:54PM EDT | 125.00 | 56.78 | 46.50 | 48.55 | 0.00 | - | 1 | 902 | 41.94% |
| VLO250117C00130000 | 2024-04-16 1:04PM EDT | 130.00 | 43.90 | 42.35 | 44.80 | 0.00 | - | 21 | 526 | 41.48% |
| VLO250117C00135000 | 2024-04-16 11:30AM EDT | 135.00 | 41.00 | 39.50 | 41.20 | 0.00 | - | 9 | 1,311 | 41.01% |
| VLO250117C00140000 | 2024-04-17 12:05PM EDT | 140.00 | 37.00 | 35.80 | 37.45 | -3.00 | -7.50% | 2 | 267 | 39.87% |
| VLO250117C00145000 | 2024-04-16 3:52PM EDT | 145.00 | 34.45 | 32.95 | 33.70 | +0.20 | +0.58% | 4 | 1,789 | 38.47% |
| VLO250117C00150000 | 2024-04-16 9:35AM EDT | 150.00 | 32.75 | 29.00 | 30.55 | 0.00 | - | 1 | 1,040 | 38.02% |
| VLO250117C00155000 | 2024-04-17 2:01PM EDT | 155.00 | 27.62 | 26.30 | 28.20 | -9.45 | -25.49% | 1 | 751 | 38.73% |
| VLO250117C00160000 | 2024-04-16 9:43AM EDT | 160.00 | 26.38 | 23.90 | 24.45 | 0.00 | - | 5 | 366 | 36.51% |
| VLO250117C00165000 | 2024-04-15 3:09PM EDT | 165.00 | 23.75 | 20.60 | 21.80 | 0.00 | - | 1 | 320 | 36.01% |
| VLO250117C00170000 | 2024-04-17 3:46PM EDT | 170.00 | 19.30 | 18.85 | 19.35 | -1.15 | -5.62% | 7 | 533 | 35.55% |
| VLO250117C00175000 | 2024-04-17 9:32AM EDT | 175.00 | 17.70 | 16.65 | 17.10 | +0.50 | +2.91% | 1 | 1,066 | 35.11% |
| VLO250117C00180000 | 2024-04-17 3:55PM EDT | 180.00 | 15.04 | 14.70 | 15.10 | -0.26 | -1.70% | 4 | 607 | 34.81% |
| VLO250117C00185000 | 2024-04-16 10:31AM EDT | 185.00 | 13.45 | 12.85 | 13.25 | +0.40 | +3.07% | 2 | 957 | 34.46% |
| VLO250117C00190000 | 2024-04-17 11:28AM EDT | 190.00 | 12.30 | 11.15 | 11.65 | +0.48 | +4.06% | 2 | 344 | 34.26% |
| VLO250117C00195000 | 2024-04-17 2:57PM EDT | 195.00 | 10.10 | 9.80 | 10.20 | 0.00 | - | 3 | 145 | 34.05% |
| VLO250117C00200000 | 2024-04-16 3:35PM EDT | 200.00 | 9.10 | 8.40 | 8.95 | 0.00 | - | 7 | 855 | 33.95% |
| VLO250117C00210000 | 2024-04-15 2:53PM EDT | 210.00 | 7.65 | 6.45 | 6.75 | 0.00 | - | 6 | 159 | 33.56% |
| VLO250117C00220000 | 2024-04-12 2:27PM EDT | 220.00 | 6.70 | 4.85 | 5.10 | 0.00 | - | 22 | 445 | 33.38% |
| VLO250117C00230000 | 2024-04-12 3:13PM EDT | 230.00 | 5.10 | 3.65 | 3.80 | 0.00 | - | 2 | 310 | 33.15% |
| VLO250117C00240000 | 2024-04-17 11:50AM EDT | 240.00 | 3.00 | 2.61 | 2.89 | -0.35 | -10.45% | 2 | 37 | 33.21% |
| VLO250117C00250000 | 2024-04-05 11:14AM EDT | 250.00 | 4.25 | 1.89 | 2.15 | 0.00 | - | 6 | 407 | 33.11% |
| VLO250117C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 2.59 | 1.31 | 1.62 | 0.00 | - | 1 | 2 | 33.15% |
| VLO250117C00270000 | 2024-04-11 1:31PM EDT | 270.00 | 1.76 | 0.92 | 1.22 | 0.00 | - | 1 | 205 | 33.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-04-08 11:20AM EDT | 50.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 63 | 59.47% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 59.72% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 65.01% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.51 | 0.00 | - | 1 | 67 | 51.90% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 57.23% |
| VLO250117P00075000 | 2024-03-26 10:31AM EDT | 75.00 | 0.36 | 0.29 | 0.41 | 0.00 | - | 1 | 27 | 46.88% |
| VLO250117P00080000 | 2024-03-25 9:44AM EDT | 80.00 | 0.44 | 0.40 | 0.53 | 0.00 | - | 1 | 151 | 45.34% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.54 | 0.67 | +0.08 | +15.38% | 2 | 381 | 43.80% |
| VLO250117P00090000 | 2024-03-19 10:45AM EDT | 90.00 | 0.82 | 0.75 | 0.85 | 0.00 | - | 1 | 284 | 42.43% |
| VLO250117P00095000 | 2024-04-05 3:49PM EDT | 95.00 | 0.78 | 0.97 | 1.07 | 0.00 | - | 226 | 859 | 41.13% |
| VLO250117P00100000 | 2024-04-11 1:31PM EDT | 100.00 | 1.11 | 1.24 | 1.34 | 0.00 | - | 1 | 2,069 | 39.89% |
| VLO250117P00105000 | 2024-04-11 10:58AM EDT | 105.00 | 1.39 | 1.56 | 1.67 | 0.00 | - | 1 | 1,577 | 38.73% |
| VLO250117P00110000 | 2024-04-16 9:52AM EDT | 110.00 | 2.00 | 1.97 | 2.08 | 0.00 | - | 1 | 1,127 | 37.68% |
| VLO250117P00115000 | 2024-04-09 2:44PM EDT | 115.00 | 2.00 | 2.48 | 2.57 | 0.00 | - | 22 | 1,344 | 36.66% |
| VLO250117P00120000 | 2024-04-08 10:10AM EDT | 120.00 | 2.22 | 3.10 | 3.20 | 0.00 | - | 2 | 703 | 35.86% |
| VLO250117P00125000 | 2024-04-15 1:32PM EDT | 125.00 | 3.70 | 3.80 | 3.95 | 0.00 | - | 6 | 1,214 | 35.08% |
| VLO250117P00130000 | 2024-04-12 11:43AM EDT | 130.00 | 3.90 | 4.65 | 4.90 | 0.00 | - | 10 | 528 | 34.52% |
| VLO250117P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 4.00 | 5.70 | 5.95 | 0.00 | - | 1 | 221 | 33.83% |
| VLO250117P00140000 | 2024-04-15 11:53AM EDT | 140.00 | 6.20 | 6.90 | 7.20 | 0.00 | - | 1 | 233 | 33.24% |
| VLO250117P00145000 | 2024-04-10 1:04PM EDT | 145.00 | 7.15 | 8.30 | 8.75 | 0.00 | - | 2 | 325 | 32.92% |
| VLO250117P00150000 | 2024-04-17 3:28PM EDT | 150.00 | 9.90 | 9.90 | 10.25 | +0.39 | +4.10% | 2 | 1,987 | 32.10% |
| VLO250117P00155000 | 2024-04-12 12:38PM EDT | 155.00 | 10.10 | 11.65 | 12.05 | 0.00 | - | 1 | 163 | 31.50% |
| VLO250117P00160000 | 2024-04-17 2:33PM EDT | 160.00 | 13.60 | 13.80 | 14.10 | -0.25 | -1.81% | 1 | 204 | 30.99% |
| VLO250117P00165000 | 2024-04-15 2:36PM EDT | 165.00 | 15.05 | 15.90 | 16.20 | 0.00 | - | 2 | 44 | 30.20% |
| VLO250117P00170000 | 2024-04-15 2:57PM EDT | 170.00 | 17.50 | 18.35 | 18.90 | 0.00 | - | 23 | 49 | 30.08% |
| VLO250117P00175000 | 2024-04-12 11:45AM EDT | 175.00 | 17.85 | 20.95 | 21.65 | 0.00 | - | 11 | 453 | 29.66% |
| VLO250117P00180000 | 2024-04-12 2:36PM EDT | 180.00 | 21.60 | 23.90 | 24.50 | 0.00 | - | 96 | 222 | 29.05% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 185.00 | 23.25 | 25.40 | 28.25 | 0.00 | - | 3 | 15 | 29.67% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 78.14% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 33.80 | 34.65 | 0.00 | - | 2 | 2 | 27.86% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 36.25 | 39.85 | 0.00 | - | - | 3 | 30.42% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.