Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531C00120000 | 2024-04-24 11:44AM EDT | 120.00 | 46.00 | 42.65 | 45.35 | 0.00 | - | - | 1 | 128.37% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 34.20 | 30.00 | 33.00 | 0.00 | - | - | 1 | 128.83% |
| VLO240531C00145000 | 2024-05-17 9:51AM EDT | 145.00 | 16.90 | 17.25 | 20.30 | 0.00 | - | 1 | 19 | 58.59% |
| VLO240531C00147000 | 2024-05-17 10:05AM EDT | 147.00 | 16.68 | 15.85 | 18.35 | 0.00 | - | 3 | 3 | 58.84% |
| VLO240531C00150000 | 2024-05-16 1:03PM EDT | 150.00 | 8.72 | 12.95 | 15.40 | 0.00 | - | 2 | 3 | 51.90% |
| VLO240531C00152500 | 2024-05-17 12:24PM EDT | 152.50 | 11.10 | 10.10 | 12.00 | 0.00 | - | 10 | 5 | 49.17% |
| VLO240531C00155000 | 2024-05-21 10:51AM EDT | 155.00 | 9.79 | 6.95 | 9.05 | -1.01 | -9.35% | 1 | 75 | 36.52% |
| VLO240531C00157500 | 2024-05-20 1:37PM EDT | 157.50 | 6.44 | 6.05 | 6.60 | 0.00 | - | 14 | 80 | 29.86% |
| VLO240531C00160000 | 2024-05-21 11:30AM EDT | 160.00 | 5.29 | 4.40 | 4.55 | +0.84 | +18.88% | 29 | 596 | 26.43% |
| VLO240531C00162500 | 2024-05-21 11:35AM EDT | 162.50 | 3.38 | 2.89 | 3.05 | +0.08 | +2.42% | 2 | 118 | 25.82% |
| VLO240531C00165000 | 2024-05-21 11:37AM EDT | 165.00 | 1.97 | 1.77 | 1.84 | -0.09 | -4.37% | 41 | 344 | 24.78% |
| VLO240531C00167500 | 2024-05-21 10:51AM EDT | 167.50 | 1.39 | 1.01 | 1.07 | +0.18 | +14.88% | 6 | 95 | 24.71% |
| VLO240531C00170000 | 2024-05-21 11:17AM EDT | 170.00 | 0.75 | 0.57 | 0.60 | -0.04 | -5.06% | 17 | 130 | 24.98% |
| VLO240531C00172500 | 2024-05-20 1:38PM EDT | 172.50 | 0.38 | 0.30 | 0.36 | +0.04 | +11.76% | 2 | 9 | 26.07% |
| VLO240531C00175000 | 2024-05-21 11:27AM EDT | 175.00 | 0.25 | 0.17 | 0.21 | +0.06 | +31.58% | 2 | 252 | 27.00% |
| VLO240531C00180000 | 2024-05-20 10:32AM EDT | 180.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 20 | 55 | 29.98% |
| VLO240531C00185000 | 2024-05-20 12:20PM EDT | 185.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 34 | 34.38% |
| VLO240531C00190000 | 2024-04-26 11:29AM EDT | 190.00 | 0.60 | 0.01 | 1.00 | 0.00 | - | 1 | 1 | 58.69% |
| VLO240531C00195000 | 2024-04-22 12:08PM EDT | 195.00 | 0.58 | 0.01 | 1.01 | 0.00 | - | 23 | 24 | 66.26% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.47 | 0.01 | 0.50 | 0.00 | - | 2 | 12 | 64.26% |
| VLO240531C00235000 | 2024-05-21 11:55AM EDT | 235.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 78 | 78.91% |
| VLO240531C00250000 | 2024-04-16 1:09PM EDT | 250.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.02% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531P00095000 | 2024-04-16 1:14PM EDT | 95.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | - | 1 | 190.72% |
| VLO240531P00120000 | 2024-05-20 3:11PM EDT | 120.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 3 | 16 | 93.26% |
| VLO240531P00125000 | 2024-04-24 12:44PM EDT | 125.00 | 0.31 | 0.01 | 0.54 | 0.00 | - | - | 1 | 83.30% |
| VLO240531P00135000 | 2024-05-17 3:04PM EDT | 135.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 4 | 9 | 51.37% |
| VLO240531P00140000 | 2024-05-17 9:30AM EDT | 140.00 | 0.06 | 0.01 | 1.25 | 0.00 | - | 1 | 96 | 62.89% |
| VLO240531P00143000 | 2024-05-14 3:29PM EDT | 143.00 | 0.40 | 0.01 | 0.05 | 0.00 | - | - | 1 | 34.57% |
| VLO240531P00145000 | 2024-05-20 12:22PM EDT | 145.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 177 | 32.23% |
| VLO240531P00146000 | 2024-05-17 10:38AM EDT | 146.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 10 | 2 | 31.25% |
| VLO240531P00147000 | 2024-05-17 9:30AM EDT | 147.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 1 | 11 | 29.59% |
| VLO240531P00148000 | 2024-05-17 2:17PM EDT | 148.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 5 | 32 | 29.10% |
| VLO240531P00149000 | 2024-05-20 3:01PM EDT | 149.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 47 | 55 | 28.32% |
| VLO240531P00150000 | 2024-05-20 1:33PM EDT | 150.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 17 | 258 | 27.83% |
| VLO240531P00152500 | 2024-05-20 3:01PM EDT | 152.50 | 0.29 | 0.23 | 0.27 | 0.00 | - | 59 | 93 | 26.86% |
| VLO240531P00155000 | 2024-05-21 11:40AM EDT | 155.00 | 0.43 | 0.47 | 0.53 | -0.04 | -8.51% | 7 | 210 | 26.37% |
| VLO240531P00157500 | 2024-05-21 11:40AM EDT | 157.50 | 0.83 | 0.93 | 1.00 | -0.07 | -7.78% | 8 | 58 | 26.25% |
| VLO240531P00160000 | 2024-05-21 12:03PM EDT | 160.00 | 1.76 | 1.70 | 1.78 | -0.19 | -12.84% | 7 | 203 | 26.54% |
| VLO240531P00162500 | 2024-05-21 11:41AM EDT | 162.50 | 2.68 | 2.83 | 2.89 | +0.01 | +0.37% | 18 | 54 | 26.88% |
| VLO240531P00165000 | 2024-05-21 10:57AM EDT | 165.00 | 3.80 | 4.25 | 4.45 | -0.45 | -10.59% | 1 | 31 | 28.37% |
| VLO240531P00167500 | 2024-05-17 3:31PM EDT | 167.50 | 4.62 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 30.05% |
| VLO240531P00170000 | 2024-05-20 10:02AM EDT | 170.00 | 7.85 | 8.15 | 8.90 | 0.00 | - | 2 | 7 | 37.99% |
| VLO240531P00172500 | 2024-05-17 3:41PM EDT | 172.50 | 8.04 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 35.77% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 12.24 | 12.50 | 13.15 | 0.00 | - | - | 1 | 40.45% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 180.00 | 24.27 | 15.80 | 18.55 | 0.00 | - | 1 | 1 | 56.47% |
© 2024 Yahoo. All rights reserved.