Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802C00155000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 5.16 | 4.75 | 5.95 | +0.01 | +0.19% | 67 | 313 | 40.48% |
| VLO240809C00155000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 5.90 | 5.55 | 6.75 | +1.00 | +20.41% | 10 | 72 | 35.74% |
| VLO240816C00155000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 6.40 | 6.45 | 6.80 | +0.23 | +3.73% | 110 | 1,712 | 29.54% |
| VLO240823C00155000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 7.41 | 7.10 | 7.50 | +1.11 | +17.62% | 116 | 267 | 29.86% |
| VLO240830C00155000 | 2024-07-26 2:30PM EDT | 2024-08-30 | 7.96 | 7.65 | 9.20 | +0.31 | +4.05% | 35 | 21 | 35.82% |
| VLO240906C00155000 | 2024-07-25 12:32PM EDT | 2024-09-06 | 6.95 | 8.20 | 8.80 | 0.00 | - | - | - | 30.75% |
| VLO240920C00155000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 9.80 | 9.55 | 10.30 | +1.15 | +13.29% | 42 | 1,652 | 32.91% |
| VLO241018C00155000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 11.50 | 11.55 | 13.50 | +0.38 | +3.42% | 33 | 278 | 37.71% |
| VLO241220C00155000 | 2024-07-26 1:29PM EDT | 2024-12-20 | 15.50 | 14.15 | 16.40 | +1.30 | +9.15% | 11 | 659 | 35.90% |
| VLO250117C00155000 | 2024-07-25 3:59PM EDT | 2025-01-17 | 14.20 | 15.40 | 17.60 | -0.80 | -5.33% | 1 | 913 | 35.70% |
| VLO250321C00155000 | 2024-07-22 11:38AM EDT | 2025-03-21 | 12.50 | 18.55 | 20.05 | 0.00 | - | 26 | 92 | 35.52% |
| VLO250620C00155000 | 2024-07-25 1:23PM EDT | 2025-06-20 | 20.55 | 21.60 | 23.00 | 0.00 | - | 20 | 111 | 35.25% |
| VLO251219C00155000 | 2024-07-18 12:49PM EDT | 2025-12-19 | 21.00 | 26.20 | 27.05 | 0.00 | - | 1 | 58 | 33.85% |
| VLO260116C00155000 | 2024-07-24 9:37AM EDT | 2026-01-16 | 20.30 | 26.80 | 28.65 | 0.00 | - | 1 | 2,522 | 35.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240802P00155000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 1.39 | 1.20 | 1.51 | -1.01 | -42.08% | 300 | 240 | 36.33% |
| VLO240809P00155000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 2.39 | 2.14 | 2.50 | -1.11 | -31.71% | 9 | 24 | 34.61% |
| VLO240816P00155000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 3.05 | 2.82 | 4.10 | -1.15 | -27.38% | 184 | 896 | 39.50% |
| VLO240823P00155000 | 2024-07-26 2:26PM EDT | 2024-08-23 | 3.65 | 2.73 | 3.90 | -0.40 | -9.88% | 9 | 3 | 33.01% |
| VLO240830P00155000 | 2024-07-26 10:53AM EDT | 2024-08-30 | 5.00 | 3.65 | 4.50 | -0.15 | -2.91% | - | - | 32.74% |
| VLO240920P00155000 | 2024-07-26 2:17PM EDT | 2024-09-20 | 5.37 | 5.20 | 6.35 | -0.83 | -13.39% | 155 | 788 | 33.63% |
| VLO241018P00155000 | 2024-07-26 1:39PM EDT | 2024-10-18 | 6.55 | 5.90 | 7.05 | -0.65 | -9.03% | 11 | 47 | 29.84% |
| VLO241220P00155000 | 2024-07-26 2:49PM EDT | 2024-12-20 | 10.20 | 9.55 | 10.90 | -0.80 | -7.27% | 11 | 287 | 32.40% |
| VLO250117P00155000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 10.80 | 9.85 | 11.05 | -0.95 | -8.09% | 55 | 896 | 30.04% |
| VLO250321P00155000 | 2024-07-25 3:37PM EDT | 2025-03-21 | 13.51 | 12.65 | 13.95 | 0.00 | - | 1 | 59 | 31.57% |
| VLO250620P00155000 | 2024-07-25 3:35PM EDT | 2025-06-20 | 14.95 | 14.15 | 15.80 | 0.00 | - | 3 | 24 | 30.01% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 32.04% |
| VLO260116P00155000 | 2024-07-08 12:56PM EDT | 2026-01-16 | 20.75 | 18.45 | 20.60 | -2.74 | -11.66% | 1 | 101 | 29.86% |
© 2024 Yahoo. All rights reserved.