Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920C00085000 | 2024-01-30 12:04PM EDT | 85.00 | 55.23 | 56.20 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| VLO240920C00095000 | 2024-03-08 11:32AM EDT | 95.00 | 56.00 | 87.75 | 91.25 | 0.00 | - | 1 | 1 | 173.84% |
| VLO240920C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 69.97 | 64.25 | 68.15 | 0.00 | - | 1 | 1 | 76.01% |
| VLO240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 52.15 | 56.10 | 59.75 | 0.00 | - | 1 | 3 | 60.64% |
| VLO240920C00110000 | 2024-01-17 11:06AM EDT | 110.00 | 24.80 | 34.30 | 35.05 | 0.00 | - | 3 | 5 | 0.00% |
| VLO240920C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 42.00 | 46.55 | 50.10 | 0.00 | - | 1 | 15 | 52.78% |
| VLO240920C00120000 | 2024-05-16 2:04PM EDT | 120.00 | 38.80 | 41.75 | 45.35 | 0.00 | - | 1 | 21 | 49.27% |
| VLO240920C00125000 | 2024-05-16 10:55AM EDT | 125.00 | 34.95 | 38.15 | 40.60 | 0.00 | - | 1 | 8 | 45.67% |
| VLO240920C00130000 | 2024-05-16 2:35PM EDT | 130.00 | 30.00 | 32.70 | 34.50 | 0.00 | - | 1 | 55 | 35.36% |
| VLO240920C00135000 | 2024-05-10 3:27PM EDT | 135.00 | 24.70 | 27.85 | 30.30 | 0.00 | - | 1 | 274 | 34.75% |
| VLO240920C00140000 | 2024-05-20 12:49PM EDT | 140.00 | 26.25 | 24.35 | 27.00 | 0.00 | - | 1 | 121 | 36.71% |
| VLO240920C00145000 | 2024-05-20 2:00PM EDT | 145.00 | 22.12 | 19.90 | 22.85 | 0.00 | - | 8 | 83 | 34.47% |
| VLO240920C00150000 | 2024-05-21 3:51PM EDT | 150.00 | 18.39 | 17.20 | 18.40 | -0.91 | -4.72% | 1 | 213 | 30.80% |
| VLO240920C00155000 | 2024-05-20 10:00AM EDT | 155.00 | 15.80 | 14.65 | 15.95 | 0.00 | - | 2 | 248 | 32.40% |
| VLO240920C00160000 | 2024-05-21 2:31PM EDT | 160.00 | 12.45 | 11.90 | 12.05 | -0.35 | -2.73% | 25 | 622 | 28.99% |
| VLO240920C00165000 | 2024-05-21 3:40PM EDT | 165.00 | 9.90 | 9.40 | 9.60 | -0.45 | -4.35% | 27 | 262 | 28.66% |
| VLO240920C00170000 | 2024-05-21 12:44PM EDT | 170.00 | 7.45 | 7.35 | 7.55 | -0.81 | -9.81% | 27 | 843 | 28.45% |
| VLO240920C00175000 | 2024-05-17 12:58PM EDT | 175.00 | 6.40 | 5.65 | 5.95 | 0.00 | - | 25 | 760 | 28.55% |
| VLO240920C00180000 | 2024-05-20 12:25PM EDT | 180.00 | 4.55 | 4.25 | 4.45 | 0.00 | - | 12 | 273 | 28.06% |
| VLO240920C00185000 | 2024-05-21 2:28PM EDT | 185.00 | 3.48 | 3.20 | 3.35 | -0.92 | -20.91% | 1 | 177 | 27.93% |
| VLO240920C00190000 | 2024-05-20 10:34AM EDT | 190.00 | 2.65 | 2.37 | 2.53 | 0.00 | - | 4 | 277 | 27.99% |
| VLO240920C00195000 | 2024-05-21 11:06AM EDT | 195.00 | 2.10 | 1.71 | 1.88 | +0.47 | +28.83% | 1 | 180 | 27.99% |
| VLO240920C00200000 | 2024-05-21 11:32AM EDT | 200.00 | 1.50 | 1.16 | 1.47 | +0.01 | +0.67% | 1 | 292 | 28.47% |
| VLO240920C00210000 | 2024-05-21 10:54AM EDT | 210.00 | 0.79 | 0.64 | 0.74 | -0.04 | -4.82% | 9 | 1,555 | 28.10% |
| VLO240920C00220000 | 2024-05-15 10:42AM EDT | 220.00 | 0.22 | 0.31 | 0.39 | 0.00 | - | 4 | 112 | 28.27% |
| VLO240920C00230000 | 2024-05-17 10:02AM EDT | 230.00 | 0.22 | 0.15 | 0.22 | 0.00 | - | 5 | 297 | 28.81% |
| VLO240920C00240000 | 2024-04-12 10:56AM EDT | 240.00 | 1.63 | 0.08 | 0.14 | 0.00 | - | 4 | 12 | 29.79% |
| VLO240920C00250000 | 2024-05-03 3:37PM EDT | 250.00 | 0.11 | 0.02 | 1.31 | 0.00 | - | 1 | 5 | 46.88% |
| VLO240920C00260000 | 2024-04-30 1:44PM EDT | 260.00 | 0.12 | 0.00 | 1.65 | 0.00 | - | 7 | 86 | 52.54% |
| VLO240920C00270000 | 2024-04-19 3:33PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240920P00075000 | 2024-04-22 3:19PM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 52.54% |
| VLO240920P00085000 | 2024-04-04 3:15PM EDT | 85.00 | 0.17 | 0.05 | 1.78 | 0.00 | - | 1 | 13 | 67.26% |
| VLO240920P00090000 | 2024-04-19 3:14PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| VLO240920P00095000 | 2024-05-09 11:25AM EDT | 95.00 | 0.22 | 0.05 | 0.56 | 0.00 | - | 1 | 44 | 51.95% |
| VLO240920P00100000 | 2024-04-01 3:21PM EDT | 100.00 | 0.37 | 0.36 | 0.49 | 0.00 | - | 1 | 53 | 46.46% |
| VLO240920P00105000 | 2024-05-10 2:25PM EDT | 105.00 | 0.41 | 0.20 | 0.27 | 0.00 | - | 1 | 53 | 38.26% |
| VLO240920P00110000 | 2024-05-07 10:13AM EDT | 110.00 | 0.60 | 0.30 | 0.37 | 0.00 | - | 3 | 73 | 36.57% |
| VLO240920P00115000 | 2024-05-17 1:30PM EDT | 115.00 | 0.45 | 0.43 | 0.51 | 0.00 | - | 152 | 202 | 35.03% |
| VLO240920P00120000 | 2024-05-17 12:53PM EDT | 120.00 | 0.64 | 0.61 | 0.70 | 0.00 | - | 201 | 351 | 33.52% |
| VLO240920P00125000 | 2024-05-14 10:37AM EDT | 125.00 | 1.70 | 0.90 | 0.97 | 0.00 | - | 7 | 204 | 32.18% |
| VLO240920P00130000 | 2024-05-20 3:59PM EDT | 130.00 | 1.31 | 1.27 | 1.37 | +0.01 | +0.77% | 1 | 1,042 | 31.08% |
| VLO240920P00135000 | 2024-05-16 1:07PM EDT | 135.00 | 2.59 | 1.85 | 1.97 | 0.00 | - | 5 | 283 | 30.33% |
| VLO240920P00140000 | 2024-05-14 10:39AM EDT | 140.00 | 4.50 | 2.51 | 2.75 | 0.00 | - | 1 | 93 | 29.50% |
| VLO240920P00145000 | 2024-05-16 1:07PM EDT | 145.00 | 4.93 | 3.65 | 3.80 | 0.00 | - | 19 | 163 | 28.80% |
| VLO240920P00150000 | 2024-05-21 9:32AM EDT | 150.00 | 4.93 | 5.00 | 5.20 | +0.03 | +0.61% | 2 | 104 | 28.31% |
| VLO240920P00155000 | 2024-05-20 11:00AM EDT | 155.00 | 6.15 | 6.65 | 6.90 | 0.00 | - | 8 | 373 | 27.72% |
| VLO240920P00160000 | 2024-05-21 2:00PM EDT | 160.00 | 8.65 | 8.80 | 9.00 | +0.08 | +0.93% | 1 | 165 | 27.23% |
| VLO240920P00165000 | 2024-05-21 3:33PM EDT | 165.00 | 11.05 | 11.30 | 11.50 | +0.10 | +0.91% | 31 | 236 | 26.79% |
| VLO240920P00170000 | 2024-05-20 3:01PM EDT | 170.00 | 13.89 | 14.20 | 14.45 | 0.00 | - | 20 | 339 | 26.53% |
| VLO240920P00175000 | 2024-05-15 3:40PM EDT | 175.00 | 21.23 | 17.10 | 17.80 | 0.00 | - | 2 | 144 | 26.39% |
| VLO240920P00180000 | 2024-05-16 1:22PM EDT | 180.00 | 25.22 | 20.20 | 22.20 | 0.00 | - | 10 | 23 | 28.51% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 200.00 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.