Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00160000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 6.31 | 6.05 | 7.80 | -0.52 | -7.61% | 3 | 72 | 61.57% |
| VLO240503C00160000 | 2024-04-25 11:13AM EDT | 2024-05-03 | 7.80 | 7.65 | 7.90 | -0.55 | -6.59% | 4 | 17 | 41.09% |
| VLO240517C00160000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 9.40 | 9.25 | 9.40 | -0.51 | -5.15% | 19 | 1,805 | 36.05% |
| VLO240524C00160000 | 2024-04-23 12:25PM EDT | 2024-05-24 | 10.00 | 9.60 | 10.05 | 0.00 | - | 20 | 27 | 35.33% |
| VLO240531C00160000 | 2024-04-18 1:04PM EDT | 2024-05-31 | 8.91 | 9.65 | 10.95 | 0.00 | - | - | 1 | 36.43% |
| VLO240621C00160000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 12.65 | 11.70 | 11.90 | 0.00 | - | 9 | 1,573 | 32.94% |
| VLO240719C00160000 | 2024-04-25 12:11PM EDT | 2024-07-19 | 13.00 | 13.45 | 13.85 | -0.75 | -5.45% | 7 | 949 | 33.44% |
| VLO240816C00160000 | 2024-04-25 11:41AM EDT | 2024-08-16 | 14.70 | 15.25 | 15.55 | -1.51 | -9.32% | 3 | 226 | 33.85% |
| VLO240920C00160000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 17.50 | 16.95 | 17.35 | 0.00 | - | 2 | 630 | 34.03% |
| VLO241220C00160000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 21.05 | 20.95 | 21.40 | -0.40 | -1.86% | 13 | 102 | 34.64% |
| VLO250117C00160000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 21.40 | 22.40 | 22.80 | 0.00 | - | 1 | 368 | 35.34% |
| VLO250620C00160000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 25.91 | 26.50 | 28.00 | 0.00 | - | 42 | 136 | 35.75% |
| VLO251219C00160000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 31.22 | 30.15 | 33.10 | 0.00 | - | 30 | 51 | 36.14% |
| VLO260116C00160000 | 2024-04-05 2:34PM EDT | 2026-01-16 | 47.32 | 33.00 | 33.70 | 0.00 | - | 10 | 62 | 36.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00160000 | 2024-04-25 1:07PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.15 | -0.38 | -74.51% | 60 | 1,258 | 35.35% |
| VLO240503P00160000 | 2024-04-25 12:41PM EDT | 2024-05-03 | 1.30 | 1.22 | 1.27 | -0.45 | -25.71% | 138 | 218 | 34.23% |
| VLO240510P00160000 | 2024-04-25 11:01AM EDT | 2024-05-10 | 1.75 | 1.94 | 2.10 | -0.61 | -25.85% | 10 | 118 | 33.01% |
| VLO240517P00160000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 2.85 | 2.77 | 2.85 | -0.08 | -2.73% | 186 | 2,747 | 32.73% |
| VLO240524P00160000 | 2024-04-24 9:35AM EDT | 2024-05-24 | 3.45 | 3.30 | 3.65 | 0.00 | - | 5 | 31 | 33.34% |
| VLO240531P00160000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 3.90 | 3.85 | 4.10 | 0.00 | - | 2 | 7 | 32.36% |
| VLO240621P00160000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.35 | 0.00 | - | 31 | 4,615 | 30.95% |
| VLO240719P00160000 | 2024-04-24 10:33AM EDT | 2024-07-19 | 6.55 | 6.50 | 6.70 | 0.00 | - | 8 | 672 | 29.87% |
| VLO240816P00160000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 8.20 | 8.15 | 8.25 | -1.05 | -11.35% | 6 | 123 | 30.35% |
| VLO240920P00160000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 9.90 | 9.45 | 9.60 | 0.00 | - | 15 | 71 | 29.88% |
| VLO241220P00160000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 12.60 | 12.55 | 12.80 | 0.00 | - | 4 | 9 | 29.74% |
| VLO250117P00160000 | 2024-04-25 12:52PM EDT | 2025-01-17 | 13.50 | 13.30 | 13.60 | +0.30 | +2.27% | 26 | 203 | 29.61% |
| VLO250620P00160000 | 2024-03-27 2:51PM EDT | 2025-06-20 | 17.35 | 17.15 | 18.40 | 0.00 | - | 110 | 610 | 30.60% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 2025-12-19 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 55.43% |
| VLO260116P00160000 | 2024-04-15 3:02PM EDT | 2026-01-16 | 21.40 | 20.85 | 22.50 | +0.90 | +4.39% | 1 | 54 | 29.91% |
© 2024 Yahoo. All rights reserved.