Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 103.65% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 65.52% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 61.79% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 82.93% |
| VLO241220C00115000 | 2024-05-16 9:58AM EDT | 115.00 | 44.00 | 48.50 | 51.70 | 0.00 | - | 1 | 6 | 46.69% |
| VLO241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 39.00 | 44.15 | 47.15 | 0.00 | - | 7 | 16 | 44.19% |
| VLO241220C00125000 | 2024-05-20 3:41PM EDT | 125.00 | 42.20 | 40.60 | 42.00 | 0.00 | - | 1 | 11 | 39.59% |
| VLO241220C00130000 | 2024-05-17 1:50PM EDT | 130.00 | 38.35 | 35.80 | 37.40 | 0.00 | - | 4 | 102 | 36.87% |
| VLO241220C00135000 | 2024-05-17 9:42AM EDT | 135.00 | 32.69 | 31.05 | 33.60 | 0.00 | - | 5 | 30 | 36.29% |
| VLO241220C00140000 | 2024-05-17 3:30PM EDT | 140.00 | 31.75 | 27.40 | 29.60 | 0.00 | - | 1 | 280 | 34.73% |
| VLO241220C00145000 | 2024-05-21 9:53AM EDT | 145.00 | 26.40 | 24.25 | 26.10 | +3.05 | +13.06% | 2 | 236 | 34.02% |
| VLO241220C00150000 | 2024-05-21 1:04PM EDT | 150.00 | 22.01 | 21.15 | 23.15 | -0.80 | -3.51% | 2 | 273 | 34.07% |
| VLO241220C00155000 | 2024-05-21 3:51PM EDT | 155.00 | 19.21 | 18.10 | 19.90 | +0.62 | +3.34% | 1 | 246 | 32.95% |
| VLO241220C00160000 | 2024-05-21 3:06PM EDT | 160.00 | 16.48 | 14.80 | 17.00 | -1.96 | -10.63% | 11 | 125 | 32.11% |
| VLO241220C00165000 | 2024-05-21 11:48AM EDT | 165.00 | 14.45 | 13.60 | 14.25 | -1.32 | -8.37% | 5 | 147 | 31.10% |
| VLO241220C00170000 | 2024-05-21 11:42AM EDT | 170.00 | 12.34 | 11.50 | 12.05 | +0.19 | +1.56% | 4 | 185 | 30.72% |
| VLO241220C00175000 | 2024-05-20 1:14PM EDT | 175.00 | 10.22 | 9.65 | 9.95 | 0.00 | - | 15 | 292 | 30.04% |
| VLO241220C00180000 | 2024-05-21 10:43AM EDT | 180.00 | 9.10 | 8.00 | 8.30 | +2.37 | +35.22% | 1 | 199 | 29.81% |
| VLO241220C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 8.20 | 6.65 | 6.90 | 0.00 | - | 5 | 63 | 29.65% |
| VLO241220C00190000 | 2024-05-20 11:43AM EDT | 190.00 | 5.90 | 5.35 | 5.70 | 0.00 | - | 5 | 169 | 29.51% |
| VLO241220C00195000 | 2024-05-17 3:56PM EDT | 195.00 | 5.65 | 4.50 | 4.90 | 0.00 | - | 1 | 53 | 29.93% |
| VLO241220C00200000 | 2024-05-17 12:46PM EDT | 200.00 | 4.10 | 3.65 | 4.05 | 0.00 | - | 7 | 245 | 29.89% |
| VLO241220C00210000 | 2024-05-02 1:48PM EDT | 210.00 | 2.68 | 2.38 | 2.56 | 0.00 | - | 5 | 53 | 29.22% |
| VLO241220C00220000 | 2024-05-17 10:38AM EDT | 220.00 | 1.71 | 1.56 | 1.70 | 0.00 | - | 1 | 33 | 29.24% |
| VLO241220C00230000 | 2024-04-04 2:09PM EDT | 230.00 | 6.00 | 1.06 | 1.17 | 0.00 | - | 1 | 3 | 29.55% |
| VLO241220C00240000 | 2024-05-17 12:55PM EDT | 240.00 | 0.78 | 0.61 | 0.75 | 0.00 | - | 12 | 14 | 29.46% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.40 | 0.51 | 0.00 | - | 12 | 27 | 29.71% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 30.01% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 31.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 52.00% |
| VLO241220P00075000 | 2024-04-09 10:34AM EDT | 75.00 | 0.65 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 54.71% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 45.61% |
| VLO241220P00085000 | 2024-02-22 3:00PM EDT | 85.00 | 1.27 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 45.53% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.29 | 0.39 | 0.00 | - | 9 | 9 | 40.21% |
| VLO241220P00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.77 | 0.41 | 0.51 | 0.00 | - | 3 | 15 | 38.72% |
| VLO241220P00100000 | 2024-05-20 9:43AM EDT | 100.00 | 0.60 | 0.56 | 0.66 | 0.00 | - | 1 | 41 | 37.26% |
| VLO241220P00105000 | 2024-05-14 10:59AM EDT | 105.00 | 1.17 | 0.75 | 0.86 | 0.00 | - | 30 | 19 | 35.94% |
| VLO241220P00110000 | 2024-05-20 3:10PM EDT | 110.00 | 1.07 | 1.01 | 1.11 | 0.00 | - | 15 | 41 | 34.66% |
| VLO241220P00115000 | 2024-05-15 10:50AM EDT | 115.00 | 1.87 | 1.37 | 1.47 | 0.00 | - | 1 | 40 | 33.68% |
| VLO241220P00120000 | 2024-05-21 3:38PM EDT | 120.00 | 1.78 | 1.81 | 1.94 | -0.92 | -34.07% | 30 | 36 | 32.81% |
| VLO241220P00125000 | 2024-05-21 9:32AM EDT | 125.00 | 2.35 | 2.39 | 2.52 | -1.15 | -32.86% | 1 | 44 | 31.93% |
| VLO241220P00130000 | 2024-05-15 10:01AM EDT | 130.00 | 4.50 | 3.10 | 3.25 | 0.00 | - | 4 | 94 | 31.11% |
| VLO241220P00135000 | 2024-05-01 10:37AM EDT | 135.00 | 6.15 | 4.00 | 4.15 | 0.00 | - | 1 | 43 | 30.34% |
| VLO241220P00140000 | 2024-05-14 11:45AM EDT | 140.00 | 7.08 | 5.10 | 5.30 | 0.00 | - | 2 | 862 | 29.74% |
| VLO241220P00145000 | 2024-05-20 2:55PM EDT | 145.00 | 6.35 | 6.30 | 6.65 | 0.00 | - | 11 | 221 | 29.10% |
| VLO241220P00150000 | 2024-05-17 1:48PM EDT | 150.00 | 7.75 | 7.90 | 8.30 | 0.00 | - | 12 | 58 | 28.60% |
| VLO241220P00155000 | 2024-05-14 9:49AM EDT | 155.00 | 13.65 | 9.95 | 10.20 | 0.00 | - | 3 | 125 | 28.07% |
| VLO241220P00160000 | 2024-05-20 10:49AM EDT | 160.00 | 11.65 | 11.90 | 12.40 | 0.00 | - | 6 | 20 | 27.60% |
| VLO241220P00165000 | 2024-05-20 2:27PM EDT | 165.00 | 14.35 | 14.60 | 14.95 | 0.00 | - | 6 | 86 | 27.27% |
| VLO241220P00170000 | 2024-05-21 10:12AM EDT | 170.00 | 17.10 | 17.25 | 17.70 | +0.40 | +2.40% | 9 | 11 | 26.77% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 175.00 | 19.35 | 19.75 | 20.80 | 0.00 | - | 4 | 17 | 26.41% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 180.00 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 37.35% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 185.00 | 26.85 | 26.95 | 29.20 | 0.00 | - | 1 | 3 | 28.98% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 190.00 | 24.25 | 34.10 | 34.75 | 0.00 | - | - | 1 | 32.89% |
© 2024 Yahoo. All rights reserved.