Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 140.00 | 17.31 | 15.25 | 18.95 | -9.69 | -35.89% | 1 | 81 | 51.95% |
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 145.00 | 11.07 | 10.60 | 13.90 | 0.00 | - | 1 | 2 | 75.44% |
| VLO240510C00155000 | 2024-05-03 3:35PM EDT | 155.00 | 3.57 | 2.50 | 3.60 | -1.23 | -25.63% | 77 | 29 | 29.91% |
| VLO240510C00157500 | 2024-05-03 3:41PM EDT | 157.50 | 2.28 | 2.02 | 2.22 | -0.42 | -15.56% | 111 | 131 | 29.20% |
| VLO240510C00160000 | 2024-05-03 3:27PM EDT | 160.00 | 1.20 | 1.10 | 1.26 | -0.45 | -27.27% | 147 | 111 | 28.93% |
| VLO240510C00162500 | 2024-05-03 3:18PM EDT | 162.50 | 0.64 | 0.59 | 0.63 | -0.37 | -36.63% | 166 | 98 | 28.42% |
| VLO240510C00165000 | 2024-05-03 3:55PM EDT | 165.00 | 0.34 | 0.28 | 0.33 | -0.28 | -45.16% | 30 | 166 | 29.30% |
| VLO240510C00167500 | 2024-05-03 2:59PM EDT | 167.50 | 0.16 | 0.16 | 0.18 | -0.22 | -57.89% | 33 | 73 | 30.66% |
| VLO240510C00170000 | 2024-05-03 3:01PM EDT | 170.00 | 0.11 | 0.05 | 0.11 | -0.11 | -50.00% | 45 | 136 | 32.62% |
| VLO240510C00172500 | 2024-05-03 9:32AM EDT | 172.50 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 8 | 192 | 35.35% |
| VLO240510C00175000 | 2024-05-01 1:56PM EDT | 175.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 8 | 90 | 37.11% |
| VLO240510C00177500 | 2024-05-03 1:54PM EDT | 177.50 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 3 | 37 | 41.02% |
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 180.00 | 0.01 | 0.00 | 1.27 | -0.05 | -83.33% | 1 | 230 | 71.88% |
| VLO240510C00182500 | 2024-05-01 1:57PM EDT | 182.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 67 | 76.95% |
| VLO240510C00185000 | 2024-05-02 2:30PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 49.22% |
| VLO240510C00187500 | 2024-04-30 1:09PM EDT | 187.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 17 | 21 | 52.73% |
| VLO240510C00190000 | 2024-05-02 12:51PM EDT | 190.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 27 | 69.14% |
| VLO240510C00192500 | 2024-04-15 10:19AM EDT | 192.50 | 0.48 | 0.00 | 1.26 | 0.00 | - | 1 | 7 | 96.48% |
| VLO240510C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 9 | 101.07% |
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 200.00 | 0.63 | 0.00 | 1.26 | 0.00 | - | 1 | 33 | 109.96% |
| VLO240510C00205000 | 2024-04-22 11:04AM EDT | 205.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 1 | 7 | 118.36% |
| VLO240510C00210000 | 2024-04-22 11:05AM EDT | 210.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 126.56% |
| VLO240510C00250000 | 2024-04-05 11:52AM EDT | 250.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 201.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-05-03 1:21PM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 46.09% |
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 38.87% |
| VLO240510P00145000 | 2024-05-03 11:24AM EDT | 145.00 | 0.15 | 0.04 | 0.10 | +0.01 | +7.14% | 4 | 17 | 31.84% |
| VLO240510P00150000 | 2024-05-03 3:36PM EDT | 150.00 | 0.37 | 0.30 | 0.41 | -0.10 | -21.28% | 58 | 65 | 28.91% |
| VLO240510P00152500 | 2024-05-03 3:27PM EDT | 152.50 | 0.75 | 0.74 | 0.80 | -0.10 | -11.76% | 984 | 37 | 27.64% |
| VLO240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 1.50 | 1.40 | 1.58 | -0.23 | -13.29% | 201 | 167 | 27.74% |
| VLO240510P00157500 | 2024-05-03 2:29PM EDT | 157.50 | 2.74 | 2.52 | 2.75 | -0.04 | -1.44% | 24 | 104 | 27.71% |
| VLO240510P00160000 | 2024-05-03 3:38PM EDT | 160.00 | 4.21 | 4.10 | 4.85 | +0.01 | +0.24% | 57 | 255 | 34.40% |
| VLO240510P00162500 | 2024-05-03 3:38PM EDT | 162.50 | 6.18 | 5.45 | 7.00 | +0.73 | +13.39% | 16 | 97 | 39.21% |
| VLO240510P00165000 | 2024-05-01 1:56PM EDT | 165.00 | 10.50 | 7.65 | 10.00 | 0.00 | - | 38 | 99 | 54.81% |
| VLO240510P00167500 | 2024-05-03 12:37PM EDT | 167.50 | 9.85 | 10.20 | 11.55 | -1.00 | -9.22% | 2 | 38 | 47.53% |
| VLO240510P00170000 | 2024-05-03 2:56PM EDT | 170.00 | 13.52 | 12.45 | 15.05 | +0.02 | +0.15% | 2 | 41 | 71.41% |
| VLO240510P00172500 | 2024-05-02 10:25AM EDT | 172.50 | 15.95 | 14.35 | 17.45 | 0.00 | - | 8 | 3 | 77.10% |
| VLO240510P00175000 | 2024-05-03 2:56PM EDT | 175.00 | 18.49 | 16.20 | 20.05 | +0.59 | +3.30% | 1 | 2 | 85.69% |
| VLO240510P00177500 | 2024-04-26 12:43PM EDT | 177.50 | 12.70 | 18.75 | 22.45 | 0.00 | - | 3 | 1 | 90.63% |
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 24.80 | 21.55 | 25.00 | 0.00 | - | 73 | 16 | 50.98% |
| VLO240510P00182500 | 2024-04-12 9:43AM EDT | 182.50 | 8.30 | 24.10 | 27.40 | 0.00 | - | 2 | 2 | 53.13% |
© 2024 Yahoo. All rights reserved.