Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802C00145000 | 2024-07-25 3:27PM EDT | 2024-08-02 | 13.86 | 13.30 | 14.65 | 0.00 | - | 34 | 254 | 52.59% |
| VLO240809C00145000 | 2024-07-25 3:23PM EDT | 2024-08-09 | 14.72 | 12.95 | 15.75 | +1.25 | +9.28% | 11 | 31 | 53.42% |
| VLO240816C00145000 | 2024-07-25 3:58PM EDT | 2024-08-16 | 13.00 | 13.40 | 15.65 | 0.00 | - | 11 | 564 | 42.58% |
| VLO240823C00145000 | 2024-07-17 9:40AM EDT | 2024-08-23 | 15.00 | 12.95 | 16.15 | +3.70 | +32.74% | 1 | 11 | 41.20% |
| VLO240830C00145000 | 2024-07-26 1:17PM EDT | 2024-08-30 | 15.77 | 13.35 | 16.75 | +9.97 | +171.90% | 1 | 6 | 41.16% |
| VLO240920C00145000 | 2024-07-25 2:32PM EDT | 2024-09-20 | 14.80 | 16.35 | 17.00 | 0.00 | - | 216 | 342 | 33.90% |
| VLO241018C00145000 | 2024-07-26 11:31AM EDT | 2024-10-18 | 16.30 | 17.95 | 19.40 | -0.40 | -2.40% | 1 | 33 | 37.59% |
| VLO241220C00145000 | 2024-07-25 11:47AM EDT | 2024-12-20 | 17.80 | 20.75 | 22.15 | 0.00 | - | 3 | 541 | 36.38% |
| VLO250117C00145000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 22.60 | 22.20 | 22.80 | +1.35 | +6.35% | 17 | 1,909 | 35.03% |
| VLO250321C00145000 | 2024-07-25 11:37AM EDT | 2025-03-21 | 20.38 | 23.60 | 25.60 | 0.00 | - | 3 | 7 | 36.17% |
| VLO250620C00145000 | 2024-07-25 9:59AM EDT | 2025-06-20 | 20.50 | 27.15 | 27.90 | 0.00 | - | 2 | 57 | 34.99% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 2025-12-19 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 29.03% |
| VLO260116C00145000 | 2024-07-23 3:52PM EDT | 2026-01-16 | 24.23 | 31.60 | 32.95 | 0.00 | - | 4 | 35 | 34.53% |
| VLO261218C00145000 | 2024-07-19 10:57AM EDT | 2026-12-18 | 30.95 | 37.50 | 39.95 | 0.00 | - | 1 | 9 | 34.92% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802P00145000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 0.15 | 0.07 | 0.20 | -0.11 | -42.31% | 10 | 150 | 41.70% |
| VLO240809P00145000 | 2024-07-26 11:28AM EDT | 2024-08-09 | 0.73 | 0.23 | 0.48 | +0.03 | +4.29% | 7 | 71 | 36.23% |
| VLO240816P00145000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 0.81 | 0.71 | 1.20 | -0.16 | -16.49% | 131 | 2,003 | 39.01% |
| VLO240823P00145000 | 2024-07-26 3:13PM EDT | 2024-08-23 | 1.08 | 0.95 | 1.31 | -0.48 | -30.77% | 2 | 30 | 34.85% |
| VLO240830P00145000 | 2024-07-26 12:56PM EDT | 2024-08-30 | 1.36 | 1.22 | 1.64 | -3.79 | -73.59% | 6 | 9 | 33.88% |
| VLO240920P00145000 | 2024-07-26 2:42PM EDT | 2024-09-20 | 2.43 | 2.22 | 2.56 | -0.40 | -14.13% | 51 | 674 | 32.15% |
| VLO241018P00145000 | 2024-07-26 12:52PM EDT | 2024-10-18 | 3.47 | 2.88 | 3.55 | -0.63 | -15.37% | 28 | 390 | 30.57% |
| VLO241220P00145000 | 2024-07-25 1:25PM EDT | 2024-12-20 | 6.74 | 5.15 | 7.40 | 0.00 | - | 11 | 359 | 34.60% |
| VLO250117P00145000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 7.60 | 5.90 | 7.15 | 0.00 | - | 13 | 761 | 31.06% |
| VLO250321P00145000 | 2024-07-25 11:26AM EDT | 2025-03-21 | 10.78 | 8.70 | 9.10 | 0.00 | - | 5 | 43 | 30.98% |
| VLO250620P00145000 | 2024-07-26 12:51PM EDT | 2025-06-20 | 11.41 | 10.10 | 12.05 | -3.64 | -24.19% | 3 | 347 | 31.84% |
| VLO251219P00145000 | 2024-07-18 12:23PM EDT | 2025-12-19 | 18.73 | 14.55 | 15.60 | 0.00 | - | 4 | 335 | 30.77% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 2026-01-16 | 18.95 | 18.30 | 18.70 | 0.00 | - | 2 | 38 | 34.38% |
| VLO261218P00145000 | 2024-07-15 3:10PM EDT | 2026-12-18 | 20.70 | 18.05 | 22.35 | -2.96 | -12.51% | 1 | 1 | 31.07% |
© 2024 Yahoo. All rights reserved.