Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419C00090000 | 2024-04-04 11:37AM EDT | 90.00 | 93.25 | 70.80 | 73.40 | 0.00 | - | 1 | 1 | 688.28% |
| VLO240419C00110000 | 2024-01-24 4:08PM EDT | 110.00 | 21.75 | 31.40 | 34.40 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240419C00115000 | 2024-04-17 2:00PM EDT | 115.00 | 52.80 | 45.70 | 49.00 | 0.00 | - | 16 | 35 | 496.68% |
| VLO240419C00120000 | 2024-04-18 2:45PM EDT | 120.00 | 42.00 | 41.15 | 43.25 | -6.50 | -13.40% | 175 | 202 | 379.10% |
| VLO240419C00125000 | 2024-04-18 11:51AM EDT | 125.00 | 38.15 | 35.75 | 38.65 | -5.20 | -12.00% | 2 | 36 | 373.83% |
| VLO240419C00130000 | 2024-04-18 1:58PM EDT | 130.00 | 31.50 | 31.05 | 33.30 | -8.45 | -21.15% | 34 | 341 | 301.17% |
| VLO240419C00135000 | 2024-04-18 11:32AM EDT | 135.00 | 29.45 | 26.15 | 28.60 | -5.75 | -16.34% | 95 | 382 | 283.40% |
| VLO240419C00140000 | 2024-04-18 2:24PM EDT | 140.00 | 21.73 | 20.60 | 22.95 | -5.68 | -20.72% | 25 | 644 | 191.80% |
| VLO240419C00145000 | 2024-04-18 3:54PM EDT | 145.00 | 17.54 | 16.25 | 18.15 | -4.86 | -21.70% | 39 | 1,279 | 170.80% |
| VLO240419C00150000 | 2024-04-18 3:42PM EDT | 150.00 | 12.50 | 11.65 | 13.60 | -5.12 | -29.06% | 43 | 868 | 89.84% |
| VLO240419C00152500 | 2024-04-17 9:56AM EDT | 152.50 | 17.09 | 9.60 | 10.70 | 0.00 | - | 2 | 2 | 77.34% |
| VLO240419C00155000 | 2024-04-18 2:55PM EDT | 155.00 | 7.76 | 6.90 | 8.15 | -5.20 | -40.12% | 38 | 762 | 91.89% |
| VLO240419C00157500 | 2024-04-15 1:32PM EDT | 157.50 | 13.26 | 4.55 | 5.45 | 0.00 | - | 20 | 14 | 61.72% |
| VLO240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 2.96 | 2.64 | 2.94 | -4.84 | -62.05% | 166 | 1,129 | 39.94% |
| VLO240419C00162500 | 2024-04-18 3:59PM EDT | 162.50 | 1.31 | 1.17 | 1.30 | -4.94 | -79.04% | 182 | 32 | 38.48% |
| VLO240419C00165000 | 2024-04-18 3:56PM EDT | 165.00 | 0.31 | 0.33 | 0.41 | -3.79 | -92.44% | 891 | 1,127 | 37.89% |
| VLO240419C00167500 | 2024-04-18 3:58PM EDT | 167.50 | 0.10 | 0.08 | 0.12 | -1.80 | -94.74% | 106 | 430 | 40.63% |
| VLO240419C00170000 | 2024-04-18 3:54PM EDT | 170.00 | 0.04 | 0.02 | 0.09 | -0.75 | -94.94% | 433 | 1,624 | 51.95% |
| VLO240419C00172500 | 2024-04-18 3:42PM EDT | 172.50 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 77 | 1,176 | 52.73% |
| VLO240419C00175000 | 2024-04-18 1:20PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 208 | 1,137 | 59.38% |
| VLO240419C00177500 | 2024-04-18 2:36PM EDT | 177.50 | 0.01 | 0.00 | 0.23 | -0.08 | -88.89% | 141 | 586 | 93.16% |
| VLO240419C00180000 | 2024-04-18 12:21PM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 19 | 1,051 | 83.59% |
| VLO240419C00182500 | 2024-04-18 2:18PM EDT | 182.50 | 0.03 | 0.00 | 0.33 | +0.01 | +50.00% | 32 | 563 | 124.22% |
| VLO240419C00185000 | 2024-04-18 2:59PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 751 | 96.88% |
| VLO240419C00187500 | 2024-04-18 9:32AM EDT | 187.50 | 0.36 | 0.00 | 0.05 | +0.34 | +1,700.00% | 7 | 437 | 112.50% |
| VLO240419C00190000 | 2024-04-18 11:10AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 592 | 103.13% |
| VLO240419C00192500 | 2024-04-18 2:56PM EDT | 192.50 | 0.36 | 0.00 | 0.35 | +0.29 | +414.29% | 13 | 152 | 170.51% |
| VLO240419C00195000 | 2024-04-17 1:01PM EDT | 195.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 214 | 176.56% |
| VLO240419C00197500 | 2024-04-15 10:50AM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 219.14% |
| VLO240419C00200000 | 2024-04-15 3:01PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 378 | 230.27% |
| VLO240419C00205000 | 2024-04-12 2:19PM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 103 | 251.76% |
| VLO240419C00215000 | 2024-04-10 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 291.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419P00065000 | 2024-04-11 12:37PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 501 | 869.53% |
| VLO240419P00070000 | 2024-04-11 12:38PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 501 | 804.69% |
| VLO240419P00075000 | 2024-02-23 4:56PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 487.50% |
| VLO240419P00080000 | 2024-03-05 11:26AM EDT | 80.00 | 0.02 | 0.00 | 2.06 | 0.00 | - | 2 | 3 | 826.56% |
| VLO240419P00085000 | 2024-04-11 12:39PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| VLO240419P00095000 | 2024-04-09 10:42AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 537.50% |
| VLO240419P00100000 | 2024-04-09 10:42AM EDT | 100.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 53 | 492.19% |
| VLO240419P00105000 | 2024-03-21 1:31PM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 448.83% |
| VLO240419P00110000 | 2024-03-22 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 281.25% |
| VLO240419P00115000 | 2024-04-10 1:03PM EDT | 115.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 367.19% |
| VLO240419P00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 275 | 328.52% |
| VLO240419P00125000 | 2024-04-16 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 294 | 222.66% |
| VLO240419P00130000 | 2024-04-16 2:22PM EDT | 130.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 364 | 189.06% |
| VLO240419P00135000 | 2024-04-15 10:55AM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 9 | 371 | 218.56% |
| VLO240419P00140000 | 2024-04-18 3:14PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 637 | 118.75% |
| VLO240419P00145000 | 2024-04-11 9:37AM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 765 | 93.75% |
| VLO240419P00150000 | 2024-04-18 3:16PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 1 | 1,340 | 87.89% |
| VLO240419P00152500 | 2024-04-18 1:39PM EDT | 152.50 | 0.01 | 0.00 | 0.28 | -0.06 | -85.71% | 3 | 59 | 75.20% |
| VLO240419P00155000 | 2024-04-18 3:30PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 2,573 | 44.53% |
| VLO240419P00157500 | 2024-04-18 3:30PM EDT | 157.50 | 0.07 | 0.04 | 0.09 | +0.04 | +133.33% | 345 | 362 | 39.06% |
| VLO240419P00160000 | 2024-04-18 3:56PM EDT | 160.00 | 0.35 | 0.29 | 0.39 | +0.22 | +169.23% | 173 | 1,056 | 37.50% |
| VLO240419P00162500 | 2024-04-18 3:53PM EDT | 162.50 | 1.15 | 1.13 | 1.28 | +0.90 | +360.00% | 260 | 693 | 37.60% |
| VLO240419P00165000 | 2024-04-18 3:47PM EDT | 165.00 | 2.78 | 2.59 | 3.00 | +1.97 | +243.21% | 450 | 4,904 | 41.02% |
| VLO240419P00167500 | 2024-04-18 3:47PM EDT | 167.50 | 4.85 | 4.65 | 5.85 | +3.15 | +185.29% | 146 | 1,126 | 75.98% |
| VLO240419P00170000 | 2024-04-18 3:47PM EDT | 170.00 | 7.40 | 6.80 | 8.20 | +4.19 | +130.53% | 555 | 1,620 | 89.36% |
| VLO240419P00172500 | 2024-04-18 3:47PM EDT | 172.50 | 9.91 | 9.10 | 11.45 | +4.96 | +100.20% | 31 | 469 | 81.84% |
| VLO240419P00175000 | 2024-04-18 3:58PM EDT | 175.00 | 12.48 | 12.15 | 12.70 | +5.60 | +81.40% | 110 | 510 | 89.45% |
| VLO240419P00177500 | 2024-04-18 3:59PM EDT | 177.50 | 15.06 | 14.50 | 16.20 | +5.06 | +50.60% | 43 | 67 | 116.41% |
| VLO240419P00180000 | 2024-04-18 3:07PM EDT | 180.00 | 17.65 | 16.80 | 18.50 | +5.72 | +47.95% | 17 | 28 | 108.79% |
| VLO240419P00182500 | 2024-04-17 3:12PM EDT | 182.50 | 21.30 | 19.25 | 20.45 | +6.55 | +44.41% | 3 | 5 | 151.95% |
| VLO240419P00185000 | 2024-04-17 3:56PM EDT | 185.00 | 20.25 | 21.85 | 23.30 | +2.71 | +15.45% | 2 | 6 | 117.19% |
| VLO240419P00187500 | 2024-04-17 2:25PM EDT | 187.50 | 19.15 | 23.70 | 25.50 | 0.00 | - | 59 | 4 | 182.52% |
| VLO240419P00190000 | 2024-04-12 2:29PM EDT | 190.00 | 17.00 | 26.75 | 29.25 | 0.00 | - | 1 | 0 | 195.21% |
| VLO240419P00195000 | 2024-04-02 9:36AM EDT | 195.00 | 22.20 | 30.70 | 34.30 | 0.00 | - | 3 | 0 | 305.08% |
| VLO240419P00200000 | 2024-04-17 3:12PM EDT | 200.00 | 32.25 | 35.90 | 39.25 | 0.00 | - | 8 | 0 | 174.22% |
| VLO240419P00205000 | 2024-04-03 2:57PM EDT | 205.00 | 23.10 | 41.05 | 44.25 | 0.00 | - | 60 | 0 | 213.67% |
© 2024 Yahoo. All rights reserved.