Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00170000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 1.55 | 1.49 | 1.59 | -0.25 | -13.89% | 626 | 1,688 | 46.63% |
| VLO240503C00170000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 2.76 | 2.91 | 3.05 | -0.32 | -10.39% | 24 | 235 | 39.44% |
| VLO240510C00170000 | 2024-04-24 11:41AM EDT | 2024-05-10 | 3.35 | 3.75 | 4.15 | -0.39 | -10.43% | 8 | 33 | 38.06% |
| VLO240517C00170000 | 2024-04-24 12:48PM EDT | 2024-05-17 | 4.27 | 4.65 | 4.90 | -0.40 | -8.57% | 92 | 821 | 36.48% |
| VLO240524C00170000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 5.10 | 3.25 | 6.60 | -0.32 | -5.90% | 33 | 26 | 40.92% |
| VLO240531C00170000 | 2024-04-24 10:45AM EDT | 2024-05-31 | 5.25 | 4.65 | 5.90 | -0.05 | -0.94% | 1 | 7 | 33.68% |
| VLO240621C00170000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 7.35 | 7.25 | 7.40 | +0.10 | +1.38% | 71 | 2,957 | 32.65% |
| VLO240719C00170000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 8.70 | 9.15 | 9.35 | -0.65 | -6.95% | 10 | 300 | 32.89% |
| VLO240816C00170000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 10.20 | 10.85 | 11.05 | -0.85 | -7.69% | 11 | 558 | 33.15% |
| VLO240920C00170000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 12.60 | 12.55 | 12.75 | -0.15 | -1.18% | 50 | 492 | 33.01% |
| VLO241220C00170000 | 2024-04-23 1:11PM EDT | 2024-12-20 | 17.27 | 16.55 | 17.20 | 0.00 | - | 1 | 169 | 34.27% |
| VLO250117C00170000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 17.95 | 17.20 | 18.30 | +0.65 | +3.76% | 3 | 534 | 34.36% |
| VLO250620C00170000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 23.50 | 21.15 | 24.15 | 0.00 | - | 1 | 147 | 35.61% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 2025-12-19 | 38.15 | 28.00 | 29.65 | 0.00 | - | 1 | 122 | 36.28% |
| VLO260116C00170000 | 2024-04-22 10:10AM EDT | 2026-01-16 | 29.45 | 27.05 | 31.10 | 0.00 | - | 1 | 191 | 37.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.50 | 4.30 | 4.50 | +0.30 | +7.14% | 2 | 165 | 45.02% |
| VLO240503P00170000 | 2024-04-24 12:30PM EDT | 2024-05-03 | 6.25 | 5.50 | 5.75 | +0.55 | +9.65% | 1 | 53 | 36.65% |
| VLO240510P00170000 | 2024-04-23 1:24PM EDT | 2024-05-10 | 6.37 | 6.20 | 6.80 | 0.00 | - | 1 | 30 | 35.60% |
| VLO240517P00170000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 7.30 | 7.20 | 7.50 | +0.15 | +2.10% | 6 | 1,268 | 34.12% |
| VLO240524P00170000 | 2024-04-18 2:20PM EDT | 2024-05-24 | 12.00 | 7.60 | 8.55 | 0.00 | - | 28 | 48 | 35.49% |
| VLO240621P00170000 | 2024-04-24 1:38PM EDT | 2024-06-21 | 10.08 | 9.85 | 10.05 | +0.23 | +2.34% | 75 | 838 | 31.35% |
| VLO240719P00170000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 11.75 | 11.10 | 11.30 | -2.40 | -16.96% | 9 | 134 | 29.67% |
| VLO240816P00170000 | 2024-04-24 3:22PM EDT | 2024-08-16 | 13.20 | 12.75 | 12.95 | +0.30 | +2.33% | 20 | 626 | 30.23% |
| VLO240920P00170000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 14.60 | 13.95 | 14.20 | -0.20 | -1.35% | 22 | 288 | 29.40% |
| VLO241220P00170000 | 2024-04-03 10:53AM EDT | 2024-12-20 | 12.30 | 17.00 | 17.50 | 0.00 | - | 2 | 2 | 29.29% |
| VLO250117P00170000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 18.15 | 17.40 | 19.50 | +0.65 | +3.71% | 10 | 49 | 31.23% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 29.39% |
| VLO251219P00170000 | 2024-04-04 1:06PM EDT | 2025-12-19 | 20.32 | 25.00 | 26.70 | 0.00 | - | 10 | 18 | 29.28% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 25.45 | 27.10 | 0.00 | - | 1 | 4 | 29.08% |
© 2024 Yahoo. All rights reserved.