Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 112.89% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 0.00% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 49.55 | 53.35 | 0.00 | - | 1 | 52 | 71.30% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 120.00 | 56.88 | 35.35 | 38.75 | 0.00 | - | 1 | 40 | 0.00% |
| VLO240816C00125000 | 2024-05-13 9:41AM EDT | 125.00 | 33.21 | 37.15 | 40.05 | 0.00 | - | 10 | 229 | 50.66% |
| VLO240816C00130000 | 2024-05-20 12:19PM EDT | 130.00 | 34.10 | 32.15 | 35.25 | 0.00 | - | 1 | 203 | 46.31% |
| VLO240816C00135000 | 2024-05-21 11:17AM EDT | 135.00 | 30.65 | 27.65 | 30.70 | +0.30 | +0.99% | 3 | 361 | 43.16% |
| VLO240816C00140000 | 2024-05-16 12:23PM EDT | 140.00 | 24.80 | 24.15 | 24.70 | +3.80 | +18.10% | 2 | 299 | 32.63% |
| VLO240816C00145000 | 2024-05-16 10:07AM EDT | 145.00 | 16.25 | 20.05 | 21.80 | 0.00 | - | 1 | 409 | 36.56% |
| VLO240816C00150000 | 2024-05-16 12:22PM EDT | 150.00 | 13.37 | 15.45 | 16.95 | 0.00 | - | 1 | 553 | 31.08% |
| VLO240816C00155000 | 2024-05-17 3:56PM EDT | 155.00 | 15.90 | 12.15 | 13.90 | 0.00 | - | 9 | 358 | 31.43% |
| VLO240816C00160000 | 2024-05-20 3:14PM EDT | 160.00 | 10.85 | 10.00 | 10.30 | 0.00 | - | 84 | 619 | 28.69% |
| VLO240816C00165000 | 2024-05-21 1:32PM EDT | 165.00 | 7.85 | 7.50 | 7.80 | -0.10 | -1.26% | 4 | 527 | 28.22% |
| VLO240816C00170000 | 2024-05-21 12:51PM EDT | 170.00 | 5.73 | 5.55 | 5.75 | -0.22 | -3.70% | 1,178 | 720 | 27.82% |
| VLO240816C00175000 | 2024-05-20 3:14PM EDT | 175.00 | 4.55 | 3.90 | 4.15 | 0.00 | - | 8 | 1,081 | 27.56% |
| VLO240816C00180000 | 2024-05-21 12:44PM EDT | 180.00 | 3.05 | 2.77 | 3.10 | -0.20 | -6.15% | 4 | 723 | 28.05% |
| VLO240816C00185000 | 2024-05-21 10:22AM EDT | 185.00 | 2.15 | 1.95 | 2.11 | +0.07 | +3.37% | 2 | 310 | 27.64% |
| VLO240816C00190000 | 2024-05-21 1:30PM EDT | 190.00 | 1.40 | 1.17 | 1.62 | -0.15 | -9.68% | 2 | 1,300 | 28.54% |
| VLO240816C00195000 | 2024-05-20 10:49AM EDT | 195.00 | 0.97 | 0.70 | 0.99 | -0.13 | -11.82% | 1 | 91 | 27.64% |
| VLO240816C00200000 | 2024-05-20 3:49PM EDT | 200.00 | 0.73 | 0.59 | 0.66 | 0.00 | - | 11 | 690 | 27.64% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.24 | 0.36 | +0.03 | +10.00% | 10 | 81 | 28.86% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 60 | 981 | 30.23% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 42.68% |
| VLO240816C00240000 | 2024-04-30 12:55PM EDT | 240.00 | 0.15 | 0.01 | 1.15 | 0.00 | - | 10 | 20 | 50.05% |
| VLO240816C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 46.19% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 3 | 9 | 50.68% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 55.44% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 10 | 18 | 80.42% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 7 | 32 | 69.87% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.04 | 1.96 | 0.00 | - | 6 | 7 | 63.28% |
| VLO240816P00105000 | 2024-05-21 11:13AM EDT | 105.00 | 0.16 | 0.06 | 0.21 | -0.23 | -58.97% | 2 | 43 | 43.46% |
| VLO240816P00110000 | 2024-04-23 12:17PM EDT | 110.00 | 0.41 | 0.10 | 0.26 | 0.00 | - | 11 | 29 | 40.72% |
| VLO240816P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.56 | 0.17 | 0.35 | 0.00 | - | 14 | 80 | 38.62% |
| VLO240816P00120000 | 2024-05-17 2:54PM EDT | 120.00 | 0.39 | 0.28 | 0.42 | 0.00 | - | 3 | 73 | 35.72% |
| VLO240816P00125000 | 2024-05-14 10:39AM EDT | 125.00 | 1.07 | 0.44 | 0.62 | 0.00 | - | 4 | 244 | 34.30% |
| VLO240816P00130000 | 2024-05-16 9:31AM EDT | 130.00 | 1.15 | 0.77 | 0.87 | 0.00 | - | 1 | 69 | 32.59% |
| VLO240816P00135000 | 2024-05-17 1:54PM EDT | 135.00 | 1.11 | 1.17 | 1.26 | 0.00 | - | 3 | 64 | 31.24% |
| VLO240816P00140000 | 2024-05-21 12:30PM EDT | 140.00 | 1.79 | 1.76 | 1.86 | +0.11 | +6.55% | 4 | 119 | 30.21% |
| VLO240816P00145000 | 2024-05-21 10:33AM EDT | 145.00 | 2.43 | 2.43 | 2.72 | -0.06 | -2.41% | 2 | 141 | 29.35% |
| VLO240816P00150000 | 2024-05-21 1:09PM EDT | 150.00 | 3.82 | 3.75 | 3.95 | +0.27 | +7.61% | 7 | 136 | 28.77% |
| VLO240816P00155000 | 2024-05-21 3:04PM EDT | 155.00 | 5.35 | 5.30 | 5.55 | +0.15 | +2.88% | 95 | 608 | 28.19% |
| VLO240816P00160000 | 2024-05-21 11:45AM EDT | 160.00 | 7.15 | 7.35 | 7.60 | +0.05 | +0.70% | 1 | 504 | 27.72% |
| VLO240816P00165000 | 2024-05-21 1:48PM EDT | 165.00 | 10.05 | 9.90 | 10.15 | +0.45 | +4.69% | 8 | 536 | 27.42% |
| VLO240816P00170000 | 2024-05-20 3:49PM EDT | 170.00 | 12.30 | 11.90 | 14.05 | 0.00 | - | 555 | 1,229 | 30.07% |
| VLO240816P00175000 | 2024-05-21 9:36AM EDT | 175.00 | 16.18 | 15.85 | 17.40 | -1.52 | -8.59% | 5 | 1,181 | 29.82% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 180.00 | 21.57 | 19.00 | 20.60 | 0.00 | - | 2 | 344 | 27.64% |
| VLO240816P00185000 | 2024-05-21 9:36AM EDT | 185.00 | 24.08 | 23.85 | 25.50 | +5.13 | +27.07% | 5 | 221 | 31.13% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 50.64% |
| VLO240816P00200000 | 2024-04-09 1:33PM EDT | 200.00 | 26.75 | 40.10 | 43.85 | 0.00 | - | 1 | 15 | 55.48% |
© 2024 Yahoo. All rights reserved.