Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00140000 | 2024-04-26 12:26PM EDT | 140.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240503C00141000 | 2024-04-30 10:01AM EDT | 141.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240503C00145000 | 2024-04-30 12:24PM EDT | 145.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| VLO240503C00150000 | 2024-04-26 12:59PM EDT | 150.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VLO240503C00152500 | 2024-04-24 1:52PM EDT | 152.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VLO240503C00155000 | 2024-04-30 3:37PM EDT | 155.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 36 | 66 | 0.00% |
| VLO240503C00157500 | 2024-04-30 10:35AM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| VLO240503C00160000 | 2024-04-30 3:56PM EDT | 160.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 70 | 64 | 0.39% |
| VLO240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 271 | 224 | 6.25% |
| VLO240503C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 316 | 415 | 6.25% |
| VLO240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 535 | 799 | 12.50% |
| VLO240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 165 | 555 | 12.50% |
| VLO240503C00172500 | 2024-04-30 3:58PM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 431 | 25.00% |
| VLO240503C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 475 | 25.00% |
| VLO240503C00177500 | 2024-04-30 3:52PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 25.00% |
| VLO240503C00180000 | 2024-04-30 3:52PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 25.00% |
| VLO240503C00182500 | 2024-04-30 10:12AM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 397 | 25.00% |
| VLO240503C00185000 | 2024-04-29 10:20AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 25.00% |
| VLO240503C00187500 | 2024-04-29 12:17PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| VLO240503C00190000 | 2024-04-29 10:13AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| VLO240503C00192500 | 2024-04-29 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| VLO240503C00195000 | 2024-04-29 1:15PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 465 | 50.00% |
| VLO240503C00197500 | 2024-04-29 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| VLO240503C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 50.00% |
| VLO240503C00205000 | 2024-04-12 2:24PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VLO240503C00210000 | 2024-04-05 9:44AM EDT | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| VLO240503C00215000 | 2024-04-10 3:49PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VLO240503C00225000 | 2024-04-08 9:30AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00140000 | 2024-04-25 12:22PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 25.00% |
| VLO240503P00141000 | 2024-04-25 9:31AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLO240503P00142000 | 2024-04-25 9:31AM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| VLO240503P00143000 | 2024-04-25 12:23PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| VLO240503P00144000 | 2024-04-23 11:44AM EDT | 144.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLO240503P00145000 | 2024-04-29 1:45PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VLO240503P00149000 | 2024-04-30 1:41PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| VLO240503P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 138 | 12.50% |
| VLO240503P00152500 | 2024-04-30 3:48PM EDT | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 839 | 668 | 12.50% |
| VLO240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 167 | 1,277 | 6.25% |
| VLO240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 167 | 3,429 | 3.13% |
| VLO240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 316 | 628 | 0.00% |
| VLO240503P00162500 | 2024-04-30 3:56PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 118 | 273 | 0.00% |
| VLO240503P00165000 | 2024-04-30 3:56PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 95 | 316 | 0.00% |
| VLO240503P00167500 | 2024-04-30 3:19PM EDT | 167.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 988 | 0.00% |
| VLO240503P00170000 | 2024-04-30 2:26PM EDT | 170.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 43 | 102 | 0.00% |
| VLO240503P00172500 | 2024-04-30 11:31AM EDT | 172.50 | 10.46 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| VLO240503P00175000 | 2024-04-30 11:31AM EDT | 175.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| VLO240503P00177500 | 2024-04-23 12:27PM EDT | 177.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
| VLO240503P00180000 | 2024-04-30 10:21AM EDT | 180.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| VLO240503P00182500 | 2024-04-24 3:55PM EDT | 182.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240503P00185000 | 2024-04-29 2:11PM EDT | 185.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.