Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 178.16% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-03-15 9:40AM EDT | 120.00 | 46.16 | 53.00 | 56.40 | 0.00 | - | 1 | 11 | 128.91% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 79.98% |
| VLO240719C00130000 | 2024-05-06 10:20AM EDT | 130.00 | 31.32 | 32.50 | 34.60 | 0.00 | - | 8 | 24 | 51.84% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 47.60 | 23.85 | 25.95 | 0.00 | - | 40 | 50 | 0.00% |
| VLO240719C00140000 | 2024-05-20 3:04PM EDT | 140.00 | 24.25 | 23.20 | 23.75 | 0.00 | - | 3 | 122 | 33.28% |
| VLO240719C00145000 | 2024-05-21 9:49AM EDT | 145.00 | 20.20 | 17.15 | 20.00 | +6.13 | +43.57% | 2 | 184 | 35.22% |
| VLO240719C00150000 | 2024-05-20 1:23PM EDT | 150.00 | 15.50 | 14.05 | 15.35 | 0.00 | - | 6 | 261 | 30.37% |
| VLO240719C00155000 | 2024-05-21 2:45PM EDT | 155.00 | 11.95 | 10.60 | 11.50 | -0.55 | -4.40% | 5 | 516 | 28.35% |
| VLO240719C00160000 | 2024-05-21 3:29PM EDT | 160.00 | 8.70 | 8.15 | 8.30 | -0.10 | -1.14% | 18 | 1,046 | 27.24% |
| VLO240719C00165000 | 2024-05-21 3:03PM EDT | 165.00 | 5.75 | 5.65 | 5.80 | -0.85 | -12.88% | 64 | 654 | 26.78% |
| VLO240719C00170000 | 2024-05-21 2:25PM EDT | 170.00 | 4.06 | 3.70 | 3.90 | -0.44 | -9.78% | 34 | 734 | 26.51% |
| VLO240719C00175000 | 2024-05-21 3:22PM EDT | 175.00 | 2.64 | 2.38 | 2.60 | -0.11 | -4.00% | 20 | 1,380 | 26.71% |
| VLO240719C00180000 | 2024-05-20 3:35PM EDT | 180.00 | 1.75 | 1.44 | 1.63 | 0.00 | - | 68 | 387 | 26.58% |
| VLO240719C00185000 | 2024-05-21 2:36PM EDT | 185.00 | 1.04 | 0.90 | 0.98 | -0.11 | -9.57% | 25 | 1,452 | 26.45% |
| VLO240719C00190000 | 2024-05-21 3:50PM EDT | 190.00 | 0.58 | 0.54 | 0.58 | -0.05 | -7.94% | 7 | 238 | 26.49% |
| VLO240719C00195000 | 2024-05-20 11:04AM EDT | 195.00 | 0.39 | 0.31 | 0.36 | -0.03 | -7.14% | 4 | 302 | 26.93% |
| VLO240719C00200000 | 2024-05-21 2:57PM EDT | 200.00 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 4 | 282 | 27.30% |
| VLO240719C00210000 | 2024-05-21 10:48AM EDT | 210.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 150 | 29.25% |
| VLO240719C00220000 | 2024-05-07 12:47PM EDT | 220.00 | 0.28 | 0.02 | 0.95 | 0.00 | - | 12 | 26 | 48.56% |
| VLO240719C00230000 | 2024-04-30 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 19 | 49.17% |
| VLO240719C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 56.10% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 50.64% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 62.96% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 52.93% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 114.36% |
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-05-20 11:06AM EDT | 100.00 | 0.13 | 0.01 | 0.46 | 0.00 | - | 3 | 12 | 59.33% |
| VLO240719P00105000 | 2024-05-13 1:20PM EDT | 105.00 | 0.06 | 0.02 | 1.30 | 0.00 | - | 3 | 12 | 64.82% |
| VLO240719P00110000 | 2024-05-03 11:55AM EDT | 110.00 | 0.21 | 0.04 | 1.31 | 0.00 | - | 2 | 49 | 59.23% |
| VLO240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.28 | 0.04 | 1.33 | 0.00 | - | 20 | 36 | 53.69% |
| VLO240719P00120000 | 2024-05-21 3:39PM EDT | 120.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 2 | 81 | 36.23% |
| VLO240719P00125000 | 2024-05-17 9:38AM EDT | 125.00 | 0.23 | 0.16 | 0.21 | 0.00 | - | 6 | 106 | 34.08% |
| VLO240719P00130000 | 2024-05-20 2:55PM EDT | 130.00 | 0.28 | 0.27 | 0.32 | 0.00 | - | 10 | 136 | 32.03% |
| VLO240719P00135000 | 2024-05-20 1:17PM EDT | 135.00 | 0.49 | 0.47 | 0.50 | 0.00 | - | 2 | 298 | 30.18% |
| VLO240719P00140000 | 2024-05-21 3:39PM EDT | 140.00 | 0.76 | 0.80 | 0.86 | -0.09 | -10.59% | 3 | 256 | 29.13% |
| VLO240719P00145000 | 2024-05-21 9:59AM EDT | 145.00 | 1.38 | 1.36 | 1.43 | +0.05 | +3.76% | 3 | 283 | 28.06% |
| VLO240719P00150000 | 2024-05-21 3:38PM EDT | 150.00 | 2.15 | 2.20 | 2.31 | +0.06 | +2.87% | 14 | 1,576 | 27.09% |
| VLO240719P00155000 | 2024-05-21 3:52PM EDT | 155.00 | 3.55 | 3.55 | 3.70 | +0.23 | +6.93% | 60 | 439 | 26.59% |
| VLO240719P00160000 | 2024-05-21 2:20PM EDT | 160.00 | 5.34 | 5.45 | 5.60 | +0.19 | +3.69% | 20 | 974 | 26.04% |
| VLO240719P00165000 | 2024-05-21 3:49PM EDT | 165.00 | 7.80 | 7.95 | 8.15 | +0.30 | +4.00% | 132 | 659 | 25.78% |
| VLO240719P00170000 | 2024-05-20 3:45PM EDT | 170.00 | 10.45 | 11.10 | 11.35 | 0.00 | - | 10 | 175 | 25.86% |
| VLO240719P00175000 | 2024-05-07 12:40PM EDT | 175.00 | 19.45 | 13.85 | 15.80 | 0.00 | - | 1 | 248 | 29.44% |
| VLO240719P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.35 | 18.40 | 20.00 | 0.00 | - | 1 | 107 | 30.74% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 185.00 | 12.30 | 27.20 | 29.15 | 0.00 | - | 4 | 13 | 50.69% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 190.00 | 15.50 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 58.53% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 29.87 | 45.10 | 48.40 | 0.00 | - | 1 | 1 | 80.71% |
© 2024 Yahoo. All rights reserved.