Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00155000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 12.56 | 10.50 | 11.95 | 0.00 | - | 1 | 26 | 119.73% |
| VLO240503C00155000 | 2024-04-26 1:35PM EDT | 2024-05-03 | 11.40 | 10.95 | 11.55 | -1.66 | -13.60% | 2 | 41 | 32.91% |
| VLO240510C00155000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 13.55 | 11.65 | 12.35 | 0.00 | - | 1 | 3 | 36.16% |
| VLO240517C00155000 | 2024-04-26 10:57AM EDT | 2024-05-17 | 11.84 | 12.40 | 12.75 | -1.79 | -13.13% | 2 | 753 | 33.69% |
| VLO240531C00155000 | 2024-04-25 9:52AM EDT | 2024-05-31 | 12.15 | 12.95 | 13.45 | 0.00 | - | 1 | 3 | 31.07% |
| VLO240621C00155000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 14.87 | 14.50 | 14.75 | +0.20 | +1.36% | 1 | 1,013 | 31.01% |
| VLO240719C00155000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 16.85 | 16.40 | 16.85 | 0.00 | - | 1 | 293 | 33.12% |
| VLO240816C00155000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 17.28 | 17.70 | 18.70 | -0.47 | -2.65% | 1 | 138 | 34.37% |
| VLO240920C00155000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 19.05 | 19.45 | 19.85 | 0.00 | - | 5 | 228 | 33.05% |
| VLO241220C00155000 | 2024-04-23 10:32AM EDT | 2024-12-20 | 24.32 | 23.40 | 23.90 | 0.00 | - | 25 | 238 | 34.21% |
| VLO250117C00155000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 24.50 | 24.70 | 25.50 | 0.00 | - | 1 | 751 | 35.41% |
| VLO250620C00155000 | 2024-04-25 2:16PM EDT | 2025-06-20 | 30.20 | 29.70 | 31.00 | 0.00 | - | 3 | 104 | 36.48% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 2025-12-19 | 34.78 | 34.50 | 36.45 | 0.00 | - | 31 | 55 | 37.35% |
| VLO260116C00155000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 35.55 | 35.15 | 36.00 | -0.60 | -1.66% | 1 | 2,575 | 35.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00155000 | 2024-04-25 1:22PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 207 | 54.69% |
| VLO240503P00155000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.23 | -0.18 | -45.00% | 85 | 1,067 | 31.98% |
| VLO240510P00155000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 0.77 | 0.71 | 0.77 | -0.10 | -11.49% | 9 | 27 | 32.45% |
| VLO240517P00155000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 1.32 | 1.27 | 1.32 | +0.12 | +10.00% | 29 | 462 | 32.40% |
| VLO240524P00155000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 2.05 | 1.80 | 1.90 | -0.45 | -18.00% | 3 | 66 | 32.72% |
| VLO240621P00155000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 3.55 | 3.40 | 3.50 | +0.06 | +1.72% | 8 | 726 | 31.20% |
| VLO240719P00155000 | 2024-04-26 11:35AM EDT | 2024-07-19 | 5.05 | 4.55 | 4.75 | +0.13 | +2.64% | 2 | 276 | 30.21% |
| VLO240816P00155000 | 2024-04-25 1:58PM EDT | 2024-08-16 | 6.60 | 6.05 | 6.25 | +0.55 | +9.09% | 15 | 553 | 30.86% |
| VLO240920P00155000 | 2024-04-26 12:59PM EDT | 2024-09-20 | 7.65 | 7.30 | 7.55 | -0.70 | -8.38% | 1 | 345 | 30.41% |
| VLO241220P00155000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 10.60 | 10.40 | 10.65 | 0.00 | - | 1 | 115 | 30.28% |
| VLO250117P00155000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 11.05 | 11.10 | 11.35 | 0.00 | - | 3 | 163 | 29.99% |
| VLO250620P00155000 | 2024-03-22 10:35AM EDT | 2025-06-20 | 14.04 | 16.25 | 17.00 | 0.00 | - | 1 | 1 | 32.43% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 2025-12-19 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 45.43% |
| VLO260116P00155000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 19.30 | 18.90 | 20.10 | 0.00 | - | 1 | 86 | 30.31% |
© 2024 Yahoo. All rights reserved.