Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 22.82 | 21.60 | 24.45 | 0.00 | - | 1 | 1 | 62.99% |
| VLO240607C00150000 | 2024-05-10 1:03PM EDT | 150.00 | 8.35 | 11.85 | 13.20 | 0.00 | - | 5 | 11 | 24.56% |
| VLO240607C00155000 | 2024-05-17 2:32PM EDT | 155.00 | 10.42 | 7.60 | 8.65 | 0.00 | - | 24 | 49 | 22.85% |
| VLO240607C00160000 | 2024-05-21 1:39PM EDT | 160.00 | 4.70 | 4.55 | 4.80 | -0.64 | -11.99% | 36 | 170 | 21.66% |
| VLO240607C00165000 | 2024-05-21 1:27PM EDT | 165.00 | 2.36 | 2.28 | 2.34 | -0.64 | -21.33% | 141 | 149 | 22.44% |
| VLO240607C00170000 | 2024-05-21 11:30AM EDT | 170.00 | 1.37 | 0.94 | 1.03 | +0.27 | +24.55% | 29 | 170 | 23.55% |
| VLO240607C00175000 | 2024-05-21 11:46AM EDT | 175.00 | 0.45 | 0.36 | 0.42 | -0.03 | -6.25% | 51 | 179 | 24.66% |
| VLO240607C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.49 | 0.13 | 0.18 | 0.00 | - | 1 | 6 | 26.27% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 185.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 114 | 38 | 28.42% |
| VLO240607C00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 42 | 31.45% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 1 | 155.08% |
| VLO240607P00135000 | 2024-05-10 1:22PM EDT | 135.00 | 0.19 | 0.01 | 1.60 | 0.00 | - | 3 | 13 | 62.04% |
| VLO240607P00140000 | 2024-05-17 1:37PM EDT | 140.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 57 | 33.79% |
| VLO240607P00145000 | 2024-05-21 11:15AM EDT | 145.00 | 0.11 | 0.13 | 0.17 | -0.05 | -31.25% | 31 | 85 | 30.18% |
| VLO240607P00150000 | 2024-05-21 12:20PM EDT | 150.00 | 0.43 | 0.40 | 0.44 | -0.08 | -15.69% | 135 | 266 | 28.47% |
| VLO240607P00155000 | 2024-05-21 11:15AM EDT | 155.00 | 0.88 | 1.11 | 1.19 | -0.35 | -28.46% | 17 | 106 | 28.14% |
| VLO240607P00160000 | 2024-05-21 10:16AM EDT | 160.00 | 2.60 | 2.69 | 2.79 | +0.12 | +4.84% | 10 | 77 | 28.68% |
| VLO240607P00165000 | 2024-05-20 3:54PM EDT | 165.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 2 | 40 | 30.34% |
| VLO240607P00175000 | 2024-05-03 11:50AM EDT | 175.00 | 19.50 | 13.40 | 13.90 | 0.00 | - | 10 | 10 | 40.60% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.26 | 16.70 | 19.65 | 0.00 | - | 1 | 0 | 56.47% |
© 2024 Yahoo. All rights reserved.