Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00125000 | 2024-03-25 10:29AM EDT | 2024-05-17 | 46.44 | 40.35 | 43.40 | 0.00 | - | 2 | 164 | 69.68% |
| VLO240621C00125000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 42.10 | 40.00 | 43.90 | 0.00 | - | 5 | 306 | 65.21% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 2024-07-19 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 54.21% |
| VLO240816C00125000 | 2024-03-15 10:13AM EDT | 2024-08-16 | 42.81 | 49.00 | 52.35 | 0.00 | - | 10 | 229 | 77.15% |
| VLO240920C00125000 | 2024-03-18 12:02PM EDT | 2024-09-20 | 44.80 | 43.75 | 46.30 | 0.00 | - | 3 | 7 | 51.31% |
| VLO241220C00125000 | 2024-04-23 12:41PM EDT | 2024-12-20 | 46.65 | 45.65 | 47.35 | 0.00 | - | 3 | 8 | 43.67% |
| VLO250117C00125000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 43.50 | 44.45 | 47.15 | 0.00 | - | 5 | 897 | 40.75% |
| VLO250620C00125000 | 2024-04-11 2:55PM EDT | 2025-06-20 | 59.91 | 49.45 | 50.60 | 0.00 | - | 5 | 26 | 39.93% |
| VLO251219C00125000 | 2024-03-18 1:22PM EDT | 2025-12-19 | 54.75 | 54.25 | 55.50 | 0.00 | - | 5 | 57 | 41.51% |
| VLO260116C00125000 | 2024-04-19 3:20PM EDT | 2026-01-16 | 51.78 | 52.50 | 56.05 | 0.00 | - | 1 | 42 | 41.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00125000 | 2024-03-22 10:52AM EDT | 2024-04-26 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 239.36% |
| VLO240517P00125000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 0.25 | 0.04 | 0.48 | +0.18 | +128.57% | 5 | 607 | 60.74% |
| VLO240621P00125000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 0.27 | 0.24 | 0.30 | -0.07 | -20.59% | 4 | 1,109 | 39.21% |
| VLO240719P00125000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 0.56 | 0.54 | 0.61 | 0.00 | - | 35 | 100 | 36.96% |
| VLO240816P00125000 | 2024-04-24 1:09PM EDT | 2024-08-16 | 1.10 | 1.02 | 1.13 | 0.00 | - | 2 | 237 | 36.96% |
| VLO240920P00125000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 1.90 | 1.49 | 1.61 | 0.00 | - | 3 | 203 | 35.47% |
| VLO241220P00125000 | 2024-04-16 3:05PM EDT | 2024-12-20 | 3.25 | 3.05 | 3.20 | 0.00 | - | 2 | 24 | 34.48% |
| VLO250117P00125000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 4.40 | 3.50 | 3.65 | 0.00 | - | 1 | 1,215 | 34.15% |
| VLO250620P00125000 | 2024-04-16 10:13AM EDT | 2025-06-20 | 6.65 | 6.05 | 6.75 | 0.00 | - | 167 | 211 | 34.60% |
| VLO251219P00125000 | 2024-04-19 10:44AM EDT | 2025-12-19 | 9.44 | 8.55 | 9.65 | 0.00 | - | 1 | 179 | 34.06% |
| VLO260116P00125000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 8.05 | 8.80 | 9.45 | 0.00 | - | 6 | 46 | 32.97% |
© 2024 Yahoo. All rights reserved.