Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419C00180000 | 2024-04-18 12:21PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 19 | 1,051 | 83.59% |
| VLO240426C00180000 | 2024-04-18 3:22PM EDT | 2024-04-26 | 0.24 | 0.23 | 0.30 | -0.50 | -67.57% | 24 | 374 | 44.78% |
| VLO240503C00180000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.53 | 0.50 | 0.61 | -1.14 | -68.26% | 3 | 117 | 38.79% |
| VLO240510C00180000 | 2024-04-17 3:48PM EDT | 2024-05-10 | 1.22 | 0.81 | 1.20 | -0.74 | -37.76% | 3 | 165 | 39.06% |
| VLO240517C00180000 | 2024-04-18 3:05PM EDT | 2024-05-17 | 1.32 | 1.28 | 1.41 | -1.13 | -46.12% | 32 | 4,251 | 35.90% |
| VLO240524C00180000 | 2024-04-18 9:46AM EDT | 2024-05-24 | 2.46 | 1.45 | 2.24 | -0.27 | -9.89% | 2 | 31 | 38.18% |
| VLO240621C00180000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 3.01 | 3.00 | 3.15 | -1.89 | -38.57% | 60 | 3,806 | 33.01% |
| VLO240719C00180000 | 2024-04-18 9:59AM EDT | 2024-07-19 | 5.39 | 4.45 | 4.60 | -1.46 | -21.31% | 8 | 310 | 32.87% |
| VLO240816C00180000 | 2024-04-18 3:27PM EDT | 2024-08-16 | 5.91 | 5.85 | 6.05 | -3.19 | -35.05% | 7 | 673 | 33.18% |
| VLO240920C00180000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 7.20 | 7.35 | 7.65 | -3.45 | -32.39% | 6 | 198 | 33.30% |
| VLO241220C00180000 | 2024-04-17 9:57AM EDT | 2024-12-20 | 14.83 | 11.25 | 11.55 | 0.00 | - | 25 | 199 | 34.08% |
| VLO250117C00180000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 12.30 | 12.30 | 12.60 | -2.74 | -18.22% | 6 | 605 | 34.20% |
| VLO250620C00180000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 17.55 | 17.05 | 19.00 | -3.95 | -18.37% | 9 | 560 | 36.55% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 2025-12-19 | 21.75 | 21.95 | 23.90 | -3.43 | -13.62% | 8 | 19 | 36.47% |
| VLO260116C00180000 | 2024-04-15 3:24PM EDT | 2026-01-16 | 27.85 | 22.55 | 24.05 | 0.00 | - | 3 | 55 | 35.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419P00180000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 17.65 | 16.80 | 18.50 | +5.72 | +47.95% | 17 | 28 | 108.79% |
| VLO240426P00180000 | 2024-04-17 12:34PM EDT | 2024-04-26 | 13.75 | 16.95 | 19.40 | 0.00 | - | 51 | 62 | 54.37% |
| VLO240503P00180000 | 2024-04-18 10:38AM EDT | 2024-05-03 | 15.69 | 16.15 | 19.75 | +1.82 | +13.12% | 1 | 23 | 59.18% |
| VLO240510P00180000 | 2024-04-16 12:37PM EDT | 2024-05-10 | 13.31 | 16.65 | 19.50 | 0.00 | - | 1 | 26 | 46.68% |
| VLO240517P00180000 | 2024-04-18 1:42PM EDT | 2024-05-17 | 19.37 | 17.70 | 20.00 | +4.96 | +34.42% | 3 | 298 | 44.41% |
| VLO240524P00180000 | 2024-04-16 1:52PM EDT | 2024-05-24 | 15.45 | 17.20 | 21.05 | 0.00 | - | 3 | 54 | 46.40% |
| VLO240621P00180000 | 2024-04-18 1:02PM EDT | 2024-06-21 | 20.09 | 19.70 | 21.30 | +4.29 | +27.15% | 3 | 222 | 35.92% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 2024-07-19 | 15.35 | 20.35 | 22.95 | 0.00 | - | 3 | 107 | 35.83% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 18.50 | 21.35 | 23.40 | 0.00 | - | 25 | 342 | 32.72% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 18.90 | 22.10 | 24.85 | 0.00 | - | 1 | 14 | 32.53% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 25.80 | 28.35 | 0.00 | - | 10 | 18 | 32.73% |
| VLO250117P00180000 | 2024-04-12 2:36PM EDT | 2025-01-17 | 21.60 | 26.40 | 27.90 | 0.00 | - | 96 | 222 | 30.19% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.15 | 30.95 | 0.00 | - | - | 2 | 28.61% |
| VLO251219P00180000 | 2023-07-28 3:23PM EDT | 2025-12-19 | 54.56 | 50.75 | 54.45 | 0.00 | - | 3 | 3 | 52.17% |
© 2024 Yahoo. All rights reserved.