Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00160000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 7.13 | 6.45 | 6.60 | 0.00 | - | 10 | 71 | 47.53% |
| VLO240503C00160000 | 2024-04-23 11:32AM EDT | 2024-05-03 | 7.55 | 7.45 | 7.75 | -1.50 | -16.57% | 6 | 9 | 40.59% |
| VLO240517C00160000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 9.35 | 9.10 | 9.35 | -0.25 | -2.60% | 3 | 1,846 | 37.13% |
| VLO240524C00160000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 10.56 | 9.30 | 10.05 | 0.00 | - | 2 | 7 | 36.66% |
| VLO240531C00160000 | 2024-04-18 1:04PM EDT | 2024-05-31 | 8.91 | 9.85 | 10.65 | 0.00 | - | - | 1 | 36.16% |
| VLO240621C00160000 | 2024-04-23 10:20AM EDT | 2024-06-21 | 11.70 | 11.50 | 11.65 | -0.75 | -6.02% | 1 | 1,575 | 33.09% |
| VLO240719C00160000 | 2024-04-22 11:32AM EDT | 2024-07-19 | 13.85 | 13.40 | 13.70 | 0.00 | - | 5 | 950 | 33.94% |
| VLO240816C00160000 | 2024-04-22 12:52PM EDT | 2024-08-16 | 15.75 | 14.90 | 15.35 | 0.00 | - | 12 | 226 | 34.16% |
| VLO240920C00160000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 17.35 | 16.25 | 17.00 | 0.00 | - | 2 | 630 | 33.97% |
| VLO241220C00160000 | 2024-04-23 10:32AM EDT | 2024-12-20 | 21.45 | 20.95 | 21.30 | -0.15 | -0.69% | 25 | 84 | 35.10% |
| VLO250117C00160000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 21.40 | 22.15 | 22.50 | 0.00 | - | 1 | 368 | 35.42% |
| VLO250620C00160000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 25.91 | 26.25 | 27.95 | 0.00 | - | 42 | 136 | 36.21% |
| VLO251219C00160000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 31.22 | 31.85 | 32.70 | 0.00 | - | 30 | 51 | 36.11% |
| VLO260116C00160000 | 2024-04-05 2:34PM EDT | 2026-01-16 | 47.32 | 31.80 | 33.65 | 0.00 | - | 10 | 62 | 36.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00160000 | 2024-04-23 10:47AM EDT | 2024-04-26 | 0.90 | 0.88 | 0.92 | -0.10 | -10.00% | 23 | 1,104 | 41.68% |
| VLO240503P00160000 | 2024-04-23 10:20AM EDT | 2024-05-03 | 1.95 | 1.82 | 1.90 | +0.31 | +18.90% | 2 | 144 | 35.77% |
| VLO240510P00160000 | 2024-04-22 12:08PM EDT | 2024-05-10 | 2.73 | 2.57 | 2.75 | 0.00 | - | 1 | 115 | 34.57% |
| VLO240517P00160000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 3.25 | 3.30 | 3.40 | +0.23 | +7.62% | 3 | 2,460 | 33.50% |
| VLO240524P00160000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 5.40 | 3.90 | 4.30 | 0.00 | - | 5 | 36 | 34.58% |
| VLO240531P00160000 | 2024-04-22 12:47PM EDT | 2024-05-31 | 4.45 | 4.25 | 4.75 | 0.00 | - | 1 | 5 | 33.56% |
| VLO240621P00160000 | 2024-04-23 10:13AM EDT | 2024-06-21 | 6.00 | 5.70 | 5.90 | +0.70 | +13.21% | 1 | 4,597 | 31.61% |
| VLO240719P00160000 | 2024-04-23 10:44AM EDT | 2024-07-19 | 6.95 | 7.00 | 7.15 | -0.35 | -4.79% | 1 | 672 | 30.15% |
| VLO240816P00160000 | 2024-04-22 10:03AM EDT | 2024-08-16 | 9.25 | 8.65 | 8.85 | 0.00 | - | 2 | 123 | 31.02% |
| VLO240920P00160000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 9.91 | 9.90 | 10.15 | -1.29 | -11.52% | 1 | 63 | 30.37% |
| VLO241220P00160000 | 2024-04-05 1:53PM EDT | 2024-12-20 | 8.60 | 13.15 | 13.40 | 0.00 | - | 4 | 5 | 30.26% |
| VLO250117P00160000 | 2024-04-22 2:57PM EDT | 2025-01-17 | 13.50 | 13.80 | 14.10 | 0.00 | - | 1 | 204 | 29.92% |
| VLO250620P00160000 | 2024-03-27 2:51PM EDT | 2025-06-20 | 17.35 | 17.65 | 18.35 | 0.00 | - | 110 | 610 | 30.06% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 2025-12-19 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 55.04% |
| VLO260116P00160000 | 2024-04-15 3:02PM EDT | 2026-01-16 | 20.50 | 21.40 | 22.10 | 0.00 | - | 23 | 54 | 29.06% |
© 2024 Yahoo. All rights reserved.