Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00132000 | 2024-03-13 9:38AM EDT | 132.00 | 25.50 | 44.30 | 47.60 | 0.00 | - | - | 0 | 563.57% |
| VLO240426C00134000 | 2024-04-04 1:19PM EDT | 134.00 | 49.69 | 31.75 | 34.65 | 0.00 | - | 4 | 3 | 157.81% |
| VLO240426C00135000 | 2024-03-11 3:17PM EDT | 135.00 | 18.20 | 40.05 | 42.80 | 0.00 | - | 2 | 2 | 493.16% |
| VLO240426C00137000 | 2024-04-01 3:50PM EDT | 137.00 | 36.38 | 28.30 | 31.55 | 0.00 | - | 1 | 1 | 229.79% |
| VLO240426C00140000 | 2024-04-19 3:33PM EDT | 140.00 | 27.20 | 25.30 | 28.60 | +3.38 | +14.19% | 2 | 5 | 213.38% |
| VLO240426C00141000 | 2024-04-22 1:46PM EDT | 141.00 | 25.19 | 24.00 | 28.40 | 0.00 | - | 1 | 1 | 126.37% |
| VLO240426C00143000 | 2024-04-12 2:59PM EDT | 143.00 | 30.52 | 22.60 | 25.75 | 0.00 | - | 10 | 10 | 114.65% |
| VLO240426C00145000 | 2024-04-24 2:47PM EDT | 145.00 | 20.98 | 20.45 | 23.70 | +2.66 | +14.52% | 7 | 3 | 92.19% |
| VLO240426C00146000 | 2024-04-04 1:54PM EDT | 146.00 | 37.38 | 19.80 | 22.75 | 0.00 | - | 1 | 2 | 111.13% |
| VLO240426C00147000 | 2024-04-03 9:47AM EDT | 147.00 | 33.10 | 18.25 | 21.75 | 0.00 | - | 1 | 5 | 50.00% |
| VLO240426C00148000 | 2024-03-21 3:06PM EDT | 148.00 | 24.58 | 15.85 | 16.55 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240426C00149000 | 2024-03-22 1:46PM EDT | 149.00 | 23.81 | 14.90 | 15.80 | 0.00 | - | 3 | 1 | 0.00% |
| VLO240426C00150000 | 2024-04-24 3:50PM EDT | 150.00 | 16.85 | 15.20 | 18.80 | +3.18 | +23.26% | 1 | 35 | 158.11% |
| VLO240426C00152500 | 2024-04-23 10:32AM EDT | 152.50 | 13.60 | 12.80 | 16.25 | 0.00 | - | 25 | 3 | 53.91% |
| VLO240426C00155000 | 2024-04-23 10:45AM EDT | 155.00 | 11.00 | 10.70 | 13.65 | 0.00 | - | 27 | 27 | 63.09% |
| VLO240426C00157500 | 2024-04-19 12:28PM EDT | 157.50 | 6.70 | 9.45 | 10.60 | 0.00 | - | 1 | 24 | 69.29% |
| VLO240426C00160000 | 2024-04-24 2:07PM EDT | 160.00 | 6.83 | 7.15 | 8.30 | +0.05 | +0.74% | 3 | 71 | 62.50% |
| VLO240426C00162500 | 2024-04-24 2:07PM EDT | 162.50 | 4.93 | 4.15 | 5.85 | -1.17 | -19.18% | 7 | 311 | 63.57% |
| VLO240426C00165000 | 2024-04-24 3:48PM EDT | 165.00 | 3.75 | 3.85 | 4.05 | -0.60 | -13.79% | 52 | 287 | 57.91% |
| VLO240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 2.48 | 2.50 | 2.64 | -0.36 | -12.68% | 673 | 692 | 56.96% |
| VLO240426C00170000 | 2024-04-24 3:58PM EDT | 170.00 | 1.55 | 1.49 | 1.59 | -0.25 | -13.89% | 626 | 1,688 | 56.01% |
| VLO240426C00172500 | 2024-04-24 3:55PM EDT | 172.50 | 0.85 | 0.81 | 0.91 | -0.24 | -22.02% | 175 | 307 | 55.66% |
| VLO240426C00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.50 | 0.33 | 0.49 | -0.14 | -21.87% | 293 | 1,075 | 54.10% |
| VLO240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.23 | 0.22 | 0.27 | -0.13 | -36.11% | 152 | 328 | 57.23% |
| VLO240426C00180000 | 2024-04-24 3:51PM EDT | 180.00 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 56 | 408 | 57.42% |
| VLO240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.07 | 0.05 | 0.14 | -0.08 | -53.33% | 30 | 213 | 63.67% |
| VLO240426C00185000 | 2024-04-24 3:48PM EDT | 185.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 25 | 663 | 65.63% |
| VLO240426C00187500 | 2024-04-24 3:49PM EDT | 187.50 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 19 | 707 | 73.05% |
| VLO240426C00190000 | 2024-04-24 3:48PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 111 | 73.83% |
| VLO240426C00192500 | 2024-04-23 12:36PM EDT | 192.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 43 | 82.03% |
| VLO240426C00195000 | 2024-04-23 10:08AM EDT | 195.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 35 | 86.72% |
| VLO240426C00197500 | 2024-04-22 12:17PM EDT | 197.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.91% |
| VLO240426C00200000 | 2024-04-23 11:35AM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 129 | 164 | 144.92% |
| VLO240426C00205000 | 2024-04-19 1:54PM EDT | 205.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 160.35% |
| VLO240426C00210000 | 2024-04-19 1:54PM EDT | 210.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 175.00% |
| VLO240426C00215000 | 2024-04-08 9:36AM EDT | 215.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.26% |
| VLO240426C00220000 | 2024-04-04 2:37PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 202.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00075000 | 2024-04-11 3:03PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1,010 | 453.13% |
| VLO240426P00080000 | 2024-04-11 12:40PM EDT | 80.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 500 | 418.75% |
| VLO240426P00085000 | 2024-04-11 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 387.50% |
| VLO240426P00100000 | 2024-03-25 12:03PM EDT | 100.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 399.22% |
| VLO240426P00115000 | 2024-03-11 9:32AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 275.78% |
| VLO240426P00120000 | 2024-03-18 2:14PM EDT | 120.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 275.78% |
| VLO240426P00125000 | 2024-03-22 10:52AM EDT | 125.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 241.99% |
| VLO240426P00130000 | 2024-03-13 3:08PM EDT | 130.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | - | 8 | 192.19% |
| VLO240426P00133000 | 2024-03-13 12:17PM EDT | 133.00 | 0.45 | 0.00 | 1.32 | 0.00 | - | - | 1 | 204.88% |
| VLO240426P00135000 | 2024-03-22 10:52AM EDT | 135.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 172.46% |
| VLO240426P00137000 | 2024-04-02 9:30AM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 162.21% |
| VLO240426P00138000 | 2024-04-17 2:49PM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 157.32% |
| VLO240426P00140000 | 2024-04-19 3:17PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 147.66% |
| VLO240426P00141000 | 2024-03-18 9:40AM EDT | 141.00 | 0.79 | 0.05 | 0.09 | 0.00 | - | - | 5 | 106.64% |
| VLO240426P00142000 | 2024-04-03 3:37PM EDT | 142.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 130.47% |
| VLO240426P00143000 | 2024-04-01 11:51AM EDT | 143.00 | 0.23 | 0.00 | 0.53 | 0.00 | - | 50 | 30 | 124.02% |
| VLO240426P00144000 | 2024-03-15 1:26PM EDT | 144.00 | 1.15 | 0.09 | 0.16 | 0.00 | - | 2 | 2 | 104.30% |
| VLO240426P00145000 | 2024-04-23 2:58PM EDT | 145.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 5 | 42 | 115.23% |
| VLO240426P00147000 | 2024-04-22 1:58PM EDT | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 72.66% |
| VLO240426P00149000 | 2024-04-22 11:10AM EDT | 149.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 5 | 6 | 68.75% |
| VLO240426P00150000 | 2024-04-24 3:27PM EDT | 150.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 81 | 1,650 | 65.23% |
| VLO240426P00152500 | 2024-04-24 3:48PM EDT | 152.50 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 14 | 26 | 61.13% |
| VLO240426P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 0.14 | 0.09 | 0.15 | -0.04 | -22.22% | 74 | 141 | 58.40% |
| VLO240426P00157500 | 2024-04-24 3:58PM EDT | 157.50 | 0.24 | 0.21 | 0.24 | -0.10 | -29.41% | 67 | 269 | 55.18% |
| VLO240426P00160000 | 2024-04-24 3:53PM EDT | 160.00 | 0.51 | 0.46 | 0.57 | -0.10 | -16.39% | 213 | 1,130 | 55.47% |
| VLO240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 1.00 | 0.95 | 1.05 | -0.11 | -9.91% | 317 | 1,645 | 54.83% |
| VLO240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.78 | 1.72 | 1.88 | +0.01 | +0.56% | 272 | 349 | 54.74% |
| VLO240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 2.92 | 2.80 | 2.97 | +0.05 | +1.74% | 69 | 291 | 53.20% |
| VLO240426P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 4.50 | 4.30 | 4.50 | +0.30 | +7.14% | 2 | 165 | 52.93% |
| VLO240426P00172500 | 2024-04-24 1:23PM EDT | 172.50 | 6.69 | 5.95 | 7.40 | +0.37 | +5.85% | 8 | 163 | 63.87% |
| VLO240426P00175000 | 2024-04-24 2:51PM EDT | 175.00 | 9.50 | 7.95 | 10.20 | +0.91 | +10.59% | 6 | 246 | 75.49% |
| VLO240426P00177500 | 2024-04-24 3:21PM EDT | 177.50 | 11.29 | 9.35 | 12.35 | +0.09 | +0.80% | 3 | 79 | 62.60% |
| VLO240426P00180000 | 2024-04-22 11:10AM EDT | 180.00 | 15.00 | 12.15 | 14.90 | 0.00 | - | 3 | 62 | 80.96% |
| VLO240426P00182500 | 2024-04-19 11:11AM EDT | 182.50 | 16.13 | 13.85 | 17.30 | -1.83 | -10.19% | 1 | 50 | 61.33% |
| VLO240426P00185000 | 2024-04-23 1:20PM EDT | 185.00 | 18.16 | 16.40 | 19.90 | 0.00 | - | 1 | 15 | 77.54% |
| VLO240426P00187500 | 2024-04-09 11:27AM EDT | 187.50 | 11.25 | 18.85 | 21.80 | 0.00 | - | 2 | 0 | 143.02% |
| VLO240426P00190000 | 2024-04-17 9:41AM EDT | 190.00 | 21.66 | 21.45 | 24.80 | 0.00 | - | 1 | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.