Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321C00075000 | 2024-08-05 11:55AM EDT | 75.00 | 72.59 | 63.50 | 66.90 | 0.00 | - | - | 2 | 82.61% |
| VLO250321C00085000 | 2024-08-01 11:22AM EDT | 85.00 | 73.79 | 61.30 | 63.95 | 0.00 | - | - | 1 | 108.22% |
| VLO250321C00100000 | 2024-09-20 2:11PM EDT | 100.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO250321C00105000 | 2024-10-15 11:49AM EDT | 105.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250321C00110000 | 2024-09-30 2:34PM EDT | 110.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250321C00115000 | 2024-10-08 2:39PM EDT | 115.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO250321C00120000 | 2024-09-27 3:45PM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO250321C00125000 | 2024-09-27 3:16PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO250321C00130000 | 2024-10-17 3:37PM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO250321C00135000 | 2024-10-14 11:52AM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250321C00140000 | 2024-10-17 11:01AM EDT | 140.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| VLO250321C00145000 | 2024-10-16 3:49PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VLO250321C00150000 | 2024-10-16 3:53PM EDT | 150.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VLO250321C00155000 | 2024-10-17 12:47PM EDT | 155.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250321C00160000 | 2024-10-17 11:53AM EDT | 160.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| VLO250321C00165000 | 2024-10-17 3:49PM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VLO250321C00170000 | 2024-10-17 1:44PM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250321C00175000 | 2024-10-17 10:15AM EDT | 175.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250321C00180000 | 2024-10-15 9:54AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250321C00185000 | 2024-10-03 3:32PM EDT | 185.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VLO250321C00190000 | 2024-10-14 2:37PM EDT | 190.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| VLO250321C00195000 | 2024-09-23 3:58PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VLO250321C00200000 | 2024-10-15 9:32AM EDT | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250321C00210000 | 2024-08-06 3:34PM EDT | 210.00 | 2.25 | 0.19 | 0.68 | 0.00 | - | 1 | 1 | 37.79% |
| VLO250321C00220000 | 2024-09-17 9:52AM EDT | 220.00 | 0.28 | 0.02 | 0.96 | 0.00 | - | 1 | 5 | 43.70% |
| VLO250321C00240000 | 2024-07-15 11:58AM EDT | 240.00 | 0.59 | 0.19 | 0.80 | 0.00 | - | 1 | 22 | 48.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321P00070000 | 2024-09-12 12:55PM EDT | 70.00 | 0.42 | 0.10 | 2.27 | 0.00 | - | - | 1 | 67.55% |
| VLO250321P00075000 | 2024-09-30 10:32AM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VLO250321P00090000 | 2024-10-15 3:45PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VLO250321P00095000 | 2024-09-24 2:21PM EDT | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VLO250321P00100000 | 2024-10-16 3:51PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250321P00105000 | 2024-10-17 10:50AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | -0.10 | -4.65% | 3 | 0 | 6.25% |
| VLO250321P00110000 | 2024-10-15 11:20AM EDT | 110.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VLO250321P00115000 | 2024-10-15 12:00PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VLO250321P00120000 | 2024-10-15 11:57AM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250321P00125000 | 2024-10-15 12:04PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VLO250321P00130000 | 2024-10-16 11:22AM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| VLO250321P00135000 | 2024-10-17 11:01AM EDT | 135.00 | 10.90 | 0.00 | 0.00 | -0.35 | -3.11% | 9 | 0 | 0.39% |
| VLO250321P00140000 | 2024-10-17 11:35AM EDT | 140.00 | 13.85 | 0.00 | 0.00 | +0.05 | +0.36% | 34 | 0 | 0.00% |
| VLO250321P00145000 | 2024-10-17 11:45AM EDT | 145.00 | 16.70 | 0.00 | 0.00 | +0.15 | +0.91% | 28 | 0 | 0.00% |
| VLO250321P00150000 | 2024-10-11 10:11AM EDT | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VLO250321P00155000 | 2024-10-07 12:37PM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250321P00160000 | 2024-10-07 2:22PM EDT | 160.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250321P00165000 | 2024-10-03 2:49PM EDT | 165.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250321P00170000 | 2024-10-03 2:50PM EDT | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO250321P00175000 | 2024-10-03 2:51PM EDT | 175.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO250321P00180000 | 2024-09-20 1:23PM EDT | 180.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.