Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00185000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 33 | 499 | 48.73% |
| VLO240503C00185000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.35 | 0.30 | 0.39 | 0.00 | - | 5 | 114 | 40.72% |
| VLO240510C00185000 | 2024-04-19 3:34PM EDT | 2024-05-10 | 0.37 | 0.55 | 0.66 | -0.09 | -19.57% | 1 | 33 | 37.74% |
| VLO240517C00185000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.95 | 0.98 | 1.13 | +0.15 | +18.75% | 1,856 | 4,301 | 37.95% |
| VLO240524C00185000 | 2024-04-16 2:54PM EDT | 2024-05-24 | 2.30 | 0.78 | 1.43 | 0.00 | - | 10 | 15 | 36.54% |
| VLO240531C00185000 | 2024-04-19 11:13AM EDT | 2024-05-31 | 1.60 | 1.25 | 1.63 | -2.90 | -64.44% | 1 | 0 | 34.83% |
| VLO240621C00185000 | 2024-04-19 3:17PM EDT | 2024-06-21 | 2.29 | 2.40 | 2.45 | +0.09 | +4.09% | 84 | 1,086 | 32.91% |
| VLO240719C00185000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 3.95 | 3.65 | 3.80 | -0.10 | -2.47% | 22 | 256 | 32.80% |
| VLO240816C00185000 | 2024-04-19 2:05PM EDT | 2024-08-16 | 4.88 | 5.00 | 5.20 | +0.14 | +2.95% | 25 | 293 | 33.17% |
| VLO240920C00185000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 6.58 | 6.50 | 6.65 | +0.74 | +12.67% | 41 | 161 | 33.03% |
| VLO241220C00185000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 10.15 | 10.05 | 10.45 | +0.66 | +6.95% | 3 | 52 | 33.79% |
| VLO250117C00185000 | 2024-04-19 2:28PM EDT | 2025-01-17 | 11.30 | 11.30 | 11.50 | +0.85 | +8.13% | 3 | 953 | 33.94% |
| VLO250620C00185000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 15.73 | 16.15 | 16.80 | +0.33 | +2.14% | 10 | 515 | 34.78% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 2025-12-19 | 32.87 | 20.85 | 21.85 | 0.00 | - | 1 | 26 | 35.12% |
| VLO260116C00185000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 21.61 | 20.75 | 22.40 | -1.11 | -4.89% | 6 | 267 | 34.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00185000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 17.66 | 20.55 | 23.10 | 0.00 | - | 1 | 15 | 66.75% |
| VLO240503P00185000 | 2024-04-08 2:16PM EDT | 2024-05-03 | 6.79 | 19.70 | 23.20 | 0.00 | - | 12 | 10 | 65.82% |
| VLO240517P00185000 | 2024-04-19 1:44PM EDT | 2024-05-17 | 22.20 | 20.10 | 23.85 | -2.60 | -10.48% | 10 | 254 | 51.59% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 2024-05-24 | 9.45 | 21.45 | 24.05 | 0.00 | - | - | 4 | 47.46% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 2024-06-21 | 14.70 | 22.15 | 24.40 | 0.00 | - | 4 | 27 | 37.06% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 12.30 | 23.80 | 25.05 | 0.00 | - | 4 | 13 | 33.34% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 2024-08-16 | 18.95 | 24.25 | 25.50 | 0.00 | - | 3 | 221 | 30.63% |
| VLO241220P00185000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 30.00 | 28.35 | 29.95 | 0.00 | - | 3 | 2 | 30.64% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 2025-01-17 | 23.25 | 28.15 | 29.90 | 0.00 | - | 3 | 15 | 28.94% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 28.10 | 32.10 | 34.80 | 0.00 | - | 2 | 2 | 30.35% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 2025-12-19 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 50.56% |
© 2024 Yahoo. All rights reserved.