Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00180000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.27 | -0.07 | -25.00% | 18 | 405 | 52.34% |
| VLO240503C00180000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 0.69 | 0.76 | 0.85 | -0.03 | -4.17% | 2 | 123 | 40.55% |
| VLO240510C00180000 | 2024-04-23 12:33PM EDT | 2024-05-10 | 1.30 | 1.28 | 1.46 | +0.08 | +6.56% | 2 | 164 | 37.63% |
| VLO240517C00180000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 1.84 | 1.93 | 2.05 | -0.19 | -9.36% | 101 | 4,278 | 36.34% |
| VLO240524C00180000 | 2024-04-23 12:59PM EDT | 2024-05-24 | 2.40 | 2.15 | 2.59 | +0.14 | +6.19% | 1 | 33 | 35.47% |
| VLO240531C00180000 | 2024-04-22 10:05AM EDT | 2024-05-31 | 2.20 | 2.47 | 2.82 | 0.00 | - | 3 | 12 | 33.34% |
| VLO240621C00180000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.15 | +0.17 | +4.33% | 92 | 3,796 | 32.50% |
| VLO240719C00180000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 5.45 | 5.65 | 5.80 | -0.20 | -3.54% | 42 | 305 | 32.30% |
| VLO240816C00180000 | 2024-04-22 10:07AM EDT | 2024-08-16 | 6.53 | 7.15 | 7.35 | 0.00 | - | 10 | 704 | 32.47% |
| VLO240920C00180000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 7.78 | 8.90 | 9.05 | 0.00 | - | 146 | 241 | 32.54% |
| VLO241220C00180000 | 2024-04-23 2:30PM EDT | 2024-12-20 | 12.79 | 12.95 | 13.40 | +0.29 | +2.32% | 1 | 200 | 33.81% |
| VLO250117C00180000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 14.00 | 14.05 | 14.40 | -0.25 | -1.75% | 1 | 609 | 33.76% |
| VLO250620C00180000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 18.02 | 19.25 | 19.90 | 0.00 | - | 4 | 569 | 34.57% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 2025-12-19 | 21.75 | 24.05 | 26.10 | 0.00 | - | 8 | 27 | 36.12% |
| VLO260116C00180000 | 2024-04-15 3:24PM EDT | 2026-01-16 | 24.11 | 24.95 | 25.95 | -3.74 | -13.43% | 3 | 55 | 35.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00180000 | 2024-04-22 11:10AM EDT | 2024-04-26 | 15.00 | 11.95 | 14.75 | 0.00 | - | 3 | 62 | 75.15% |
| VLO240503P00180000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 15.48 | 11.40 | 13.40 | 0.00 | - | 1 | 23 | 41.92% |
| VLO240510P00180000 | 2024-04-16 12:37PM EDT | 2024-05-10 | 13.31 | 13.05 | 15.95 | 0.00 | - | 1 | 26 | 55.33% |
| VLO240517P00180000 | 2024-04-23 10:31AM EDT | 2024-05-17 | 15.27 | 13.20 | 16.05 | -0.03 | -0.20% | 1 | 293 | 47.24% |
| VLO240524P00180000 | 2024-04-16 1:52PM EDT | 2024-05-24 | 15.45 | 14.50 | 15.55 | 0.00 | - | 3 | 54 | 38.57% |
| VLO240531P00180000 | 2024-04-16 1:23PM EDT | 2024-05-31 | 15.25 | 14.10 | 15.65 | 0.00 | - | - | 1 | 35.39% |
| VLO240621P00180000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 17.80 | 15.80 | 17.40 | 0.00 | - | 2 | 222 | 35.77% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 2024-07-19 | 15.35 | 17.15 | 17.50 | 0.00 | - | 3 | 107 | 29.79% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 18.50 | 17.00 | 19.95 | 0.00 | - | 25 | 342 | 32.87% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 18.90 | 18.85 | 21.10 | 0.00 | - | 1 | 14 | 31.57% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 21.75 | 23.25 | 0.00 | - | 10 | 18 | 28.97% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 23.70 | 23.20 | 23.70 | -3.27 | -12.12% | 1 | 219 | 28.22% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 31.32% |
| VLO251219P00180000 | 2023-07-28 3:23PM EDT | 2025-12-19 | 54.56 | 50.75 | 54.45 | 0.00 | - | 3 | 3 | 52.69% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 30.88 | 30.75 | 32.60 | 0.00 | - | - | 1 | 28.57% |
© 2024 Yahoo. All rights reserved.