Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2023-06-28 3:08PM EDT | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240621C00070000 | 2024-04-30 2:41PM EDT | 70.00 | 92.35 | 91.00 | 94.40 | 0.00 | - | 4 | 228 | 137.99% |
| VLO240621C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.04 | 81.30 | 84.15 | 0.00 | - | 10 | 12 | 0.00% |
| VLO240621C00080000 | 2024-03-05 11:05AM EDT | 80.00 | 67.67 | 100.90 | 104.00 | 0.00 | - | 3 | 8 | 391.99% |
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 251.49% |
| VLO240621C00090000 | 2024-05-10 1:10PM EDT | 90.00 | 66.39 | 71.00 | 74.40 | 0.00 | - | 1 | 12 | 100.10% |
| VLO240621C00095000 | 2024-05-20 11:49AM EDT | 95.00 | 68.40 | 66.05 | 69.35 | 0.00 | - | 1 | 22 | 91.89% |
| VLO240621C00100000 | 2024-04-30 10:32AM EDT | 100.00 | 62.38 | 61.10 | 64.50 | 0.00 | - | 4 | 38 | 88.18% |
| VLO240621C00105000 | 2024-03-14 3:23PM EDT | 105.00 | 55.25 | 67.30 | 70.80 | 0.00 | - | 7 | 30 | 213.43% |
| VLO240621C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 56.10 | 51.00 | 53.80 | 0.00 | - | 11 | 187 | 94.90% |
| VLO240621C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 49.50 | 46.15 | 48.80 | 0.00 | - | 4 | 111 | 51.37% |
| VLO240621C00120000 | 2024-04-29 10:14AM EDT | 120.00 | 48.90 | 41.15 | 44.50 | 0.00 | - | 1 | 1,088 | 59.62% |
| VLO240621C00125000 | 2024-05-21 1:35PM EDT | 125.00 | 37.68 | 36.10 | 39.50 | +2.68 | +7.66% | 1 | 304 | 52.20% |
| VLO240621C00130000 | 2024-05-17 9:54AM EDT | 130.00 | 34.55 | 31.35 | 33.75 | +2.57 | +8.04% | 1 | 627 | 60.79% |
| VLO240621C00135000 | 2024-05-21 9:47AM EDT | 135.00 | 28.55 | 26.45 | 28.85 | -0.40 | -1.38% | 11 | 934 | 54.08% |
| VLO240621C00140000 | 2024-05-21 10:45AM EDT | 140.00 | 24.39 | 22.30 | 23.65 | +1.29 | +5.58% | 52 | 1,279 | 44.14% |
| VLO240621C00145000 | 2024-05-21 10:56AM EDT | 145.00 | 19.20 | 17.05 | 18.00 | +0.50 | +2.67% | 2 | 923 | 29.44% |
| VLO240621C00150000 | 2024-05-21 3:55PM EDT | 150.00 | 13.20 | 12.05 | 13.90 | -0.90 | -6.38% | 8 | 2,399 | 30.81% |
| VLO240621C00155000 | 2024-05-21 12:44PM EDT | 155.00 | 9.15 | 8.35 | 9.25 | -0.95 | -9.41% | 3 | 1,181 | 24.82% |
| VLO240621C00160000 | 2024-05-21 3:28PM EDT | 160.00 | 6.40 | 5.85 | 6.00 | -0.45 | -6.57% | 20 | 2,044 | 24.73% |
| VLO240621C00165000 | 2024-05-21 3:59PM EDT | 165.00 | 3.55 | 3.40 | 3.55 | -0.65 | -15.48% | 70 | 2,256 | 24.52% |
| VLO240621C00170000 | 2024-05-21 3:29PM EDT | 170.00 | 2.12 | 1.85 | 1.98 | -0.20 | -8.62% | 144 | 3,318 | 24.81% |
| VLO240621C00175000 | 2024-05-21 3:55PM EDT | 175.00 | 1.00 | 0.95 | 1.01 | -0.25 | -20.00% | 230 | 6,366 | 24.93% |
| VLO240621C00180000 | 2024-05-21 12:40PM EDT | 180.00 | 0.52 | 0.45 | 0.51 | -0.08 | -13.33% | 193 | 3,739 | 25.46% |
| VLO240621C00185000 | 2024-05-21 2:15PM EDT | 185.00 | 0.25 | 0.21 | 0.26 | -0.09 | -26.47% | 12 | 1,143 | 26.25% |
| VLO240621C00190000 | 2024-05-21 2:28PM EDT | 190.00 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 25 | 21,578 | 27.30% |
| VLO240621C00195000 | 2024-05-17 9:31AM EDT | 195.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 1 | 230 | 29.00% |
| VLO240621C00200000 | 2024-05-21 12:23PM EDT | 200.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 5,245 | 29.88% |
| VLO240621C00210000 | 2024-05-20 2:41PM EDT | 210.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 279 | 52.76% |
| VLO240621C00220000 | 2024-05-09 1:40PM EDT | 220.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 2 | 116 | 57.42% |
| VLO240621C00230000 | 2024-04-24 2:20PM EDT | 230.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | 1 | 16 | 64.70% |
| VLO240621C00240000 | 2024-05-16 12:40PM EDT | 240.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 57 | 51.56% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 79.83% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 85.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-01-11 2:04PM EDT | 55.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 46 | 165.43% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 132.42% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 127.73% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 131.45% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 127.54% |
| VLO240621P00085000 | 2024-05-14 3:01PM EDT | 85.00 | 0.23 | 0.01 | 1.27 | 0.00 | - | 10 | 56 | 123.05% |
| VLO240621P00090000 | 2024-05-16 11:15AM EDT | 90.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 201 | 113.48% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 105.18% |
| VLO240621P00100000 | 2024-05-14 10:42AM EDT | 100.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 2 | 1,493 | 95.75% |
| VLO240621P00105000 | 2024-04-03 10:53AM EDT | 105.00 | 0.03 | 0.02 | 1.32 | 0.00 | - | 2 | 342 | 88.28% |
| VLO240621P00110000 | 2024-05-13 10:38AM EDT | 110.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 1,611 | 79.64% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 5 | 964 | 72.00% |
| VLO240621P00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.07 | 0.02 | 0.51 | 0.00 | - | 14 | 1,486 | 54.49% |
| VLO240621P00125000 | 2024-05-17 12:04PM EDT | 125.00 | 0.09 | 0.01 | 0.47 | 0.00 | - | 2 | 1,112 | 53.66% |
| VLO240621P00130000 | 2024-05-21 1:57PM EDT | 130.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 150 | 587 | 34.67% |
| VLO240621P00135000 | 2024-05-21 3:18PM EDT | 135.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 1 | 668 | 31.74% |
| VLO240621P00140000 | 2024-05-21 1:57PM EDT | 140.00 | 0.19 | 0.19 | 0.23 | -0.03 | -13.64% | 156 | 1,292 | 29.20% |
| VLO240621P00145000 | 2024-05-21 3:25PM EDT | 145.00 | 0.42 | 0.43 | 0.49 | -0.01 | -2.33% | 14 | 727 | 27.83% |
| VLO240621P00150000 | 2024-05-21 3:16PM EDT | 150.00 | 1.05 | 0.97 | 1.06 | +0.13 | +14.13% | 90 | 3,756 | 27.05% |
| VLO240621P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 2.00 | 2.00 | 2.13 | +0.22 | +12.36% | 7 | 1,046 | 26.56% |
| VLO240621P00160000 | 2024-05-21 3:02PM EDT | 160.00 | 3.70 | 3.75 | 3.95 | +0.40 | +12.12% | 31 | 5,291 | 26.56% |
| VLO240621P00165000 | 2024-05-21 9:31AM EDT | 165.00 | 5.45 | 6.40 | 6.60 | -0.50 | -8.40% | 1 | 1,243 | 26.86% |
| VLO240621P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 8.30 | 9.70 | 10.10 | 0.00 | - | 6 | 884 | 27.91% |
| VLO240621P00175000 | 2024-05-17 10:09AM EDT | 175.00 | 14.60 | 13.55 | 15.30 | 0.00 | - | 3 | 401 | 36.85% |
| VLO240621P00180000 | 2024-05-21 10:12AM EDT | 180.00 | 18.00 | 18.40 | 19.10 | -4.96 | -21.60% | 9 | 222 | 34.99% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 185.00 | 14.70 | 28.20 | 31.60 | 0.00 | - | 4 | 27 | 78.96% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 190.00 | 25.40 | 26.50 | 29.90 | 0.00 | - | 12 | 13 | 53.02% |
| VLO240621P00195000 | 2024-04-23 12:53PM EDT | 195.00 | 29.10 | 31.60 | 34.80 | 0.00 | - | 4 | 103 | 57.61% |
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 200.00 | 34.45 | 36.45 | 39.90 | 0.00 | - | - | 3 | 63.57% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 82.90 | 86.30 | 0.00 | - | 30 | 0 | 136.50% |
© 2024 Yahoo. All rights reserved.