Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 105.50 | 109.35 | 0.00 | - | 1 | 7 | 0.00% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 97.07% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 86.01% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 0.00% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 75.05 | 77.85 | 0.00 | - | 7 | 76 | 0.00% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 69.95 | 73.35 | 0.00 | - | 7 | 28 | 0.00% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 71.55 | 74.25 | 0.00 | - | 81 | 125 | 51.88% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 67.15 | 70.45 | -13.72 | -16.55% | 20 | 56 | 54.83% |
| VLO250117C00100000 | 2024-05-09 2:52PM EDT | 100.00 | 60.60 | 62.15 | 65.65 | 0.00 | - | 5 | 2,619 | 51.62% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 57.65 | 60.45 | -11.70 | -16.14% | 8 | 2,055 | 46.64% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 57.60 | 58.85 | 0.00 | - | 4 | 314 | 53.52% |
| VLO250117C00115000 | 2024-05-08 3:47PM EDT | 115.00 | 45.95 | 49.65 | 51.05 | 0.00 | - | 3 | 932 | 41.47% |
| VLO250117C00120000 | 2024-05-20 3:49PM EDT | 120.00 | 47.20 | 45.20 | 47.55 | 0.00 | - | 2 | 312 | 42.87% |
| VLO250117C00125000 | 2024-05-20 1:27PM EDT | 125.00 | 42.15 | 41.00 | 42.80 | 0.00 | - | 2 | 897 | 39.70% |
| VLO250117C00130000 | 2024-05-20 10:17AM EDT | 130.00 | 38.50 | 37.25 | 38.70 | 0.00 | - | 6 | 537 | 38.35% |
| VLO250117C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 34.29 | 32.55 | 34.85 | -2.51 | -6.82% | 1 | 1,223 | 37.34% |
| VLO250117C00140000 | 2024-05-17 3:21PM EDT | 140.00 | 32.78 | 29.60 | 31.70 | 0.00 | - | 6 | 282 | 37.62% |
| VLO250117C00145000 | 2024-05-20 9:36AM EDT | 145.00 | 29.05 | 26.25 | 27.70 | 0.00 | - | 1 | 1,748 | 35.52% |
| VLO250117C00150000 | 2024-05-21 1:04PM EDT | 150.00 | 23.28 | 22.35 | 24.80 | +2.67 | +12.95% | 9 | 1,015 | 35.46% |
| VLO250117C00155000 | 2024-05-17 2:41PM EDT | 155.00 | 22.13 | 19.55 | 21.50 | 0.00 | - | 2 | 767 | 34.17% |
| VLO250117C00160000 | 2024-05-21 11:45AM EDT | 160.00 | 18.21 | 17.40 | 17.75 | -0.39 | -2.10% | 3 | 351 | 31.64% |
| VLO250117C00165000 | 2024-05-21 12:06PM EDT | 165.00 | 15.55 | 14.95 | 15.50 | -0.70 | -4.31% | 3 | 384 | 31.62% |
| VLO250117C00170000 | 2024-05-21 3:53PM EDT | 170.00 | 13.10 | 12.75 | 13.05 | -0.35 | -2.60% | 1 | 523 | 30.78% |
| VLO250117C00175000 | 2024-05-21 10:08AM EDT | 175.00 | 11.16 | 10.80 | 11.10 | -0.59 | -5.02% | 2 | 1,070 | 30.47% |
| VLO250117C00180000 | 2024-05-20 10:25AM EDT | 180.00 | 9.59 | 9.15 | 9.40 | 0.00 | - | 13 | 629 | 30.22% |
| VLO250117C00185000 | 2024-05-20 1:56PM EDT | 185.00 | 8.10 | 7.70 | 7.90 | 0.00 | - | 1 | 952 | 29.97% |
| VLO250117C00190000 | 2024-05-21 2:21PM EDT | 190.00 | 6.73 | 6.40 | 6.65 | -0.30 | -4.27% | 6 | 777 | 29.84% |
| VLO250117C00195000 | 2024-05-20 3:18PM EDT | 195.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 2 | 143 | 29.80% |
| VLO250117C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 5.59 | 4.40 | 4.70 | 0.00 | - | 1 | 835 | 29.76% |
| VLO250117C00210000 | 2024-05-20 9:48AM EDT | 210.00 | 3.45 | 3.00 | 3.20 | 0.00 | - | 3 | 167 | 29.46% |
| VLO250117C00220000 | 2024-05-17 3:26PM EDT | 220.00 | 2.58 | 2.06 | 2.19 | 0.00 | - | 5 | 455 | 29.39% |
| VLO250117C00230000 | 2024-05-17 12:59PM EDT | 230.00 | 1.60 | 1.38 | 1.51 | 0.00 | - | 1 | 311 | 29.46% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.92 | 1.04 | 0.00 | - | 2 | 35 | 29.55% |
| VLO250117C00250000 | 2024-05-17 1:01PM EDT | 250.00 | 0.74 | 0.60 | 0.72 | 0.00 | - | 2 | 412 | 29.70% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.38 | 0.49 | 0.00 | - | 12 | 8 | 29.76% |
| VLO250117C00270000 | 2024-05-17 3:48PM EDT | 270.00 | 0.40 | 0.23 | 0.34 | 0.00 | - | 13 | 209 | 29.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 66 | 60.74% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 62.31% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 67.82% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 54.25% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 59.45% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.09 | 1.47 | 0.00 | - | 1 | 26 | 54.30% |
| VLO250117P00080000 | 2024-05-16 3:11PM EDT | 80.00 | 0.30 | 0.20 | 0.31 | 0.00 | - | 1 | 151 | 42.87% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.30 | 0.37 | 0.00 | - | 2 | 381 | 40.70% |
| VLO250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.65 | 0.40 | 0.51 | 0.00 | - | 1 | 284 | 39.60% |
| VLO250117P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.95 | 0.54 | 0.65 | 0.00 | - | 1 | 859 | 38.09% |
| VLO250117P00100000 | 2024-05-15 10:01AM EDT | 100.00 | 1.07 | 0.72 | 0.84 | 0.00 | - | 1 | 1,970 | 36.77% |
| VLO250117P00105000 | 2024-05-20 11:50AM EDT | 105.00 | 1.00 | 0.96 | 1.10 | 0.00 | - | 1 | 1,601 | 35.67% |
| VLO250117P00110000 | 2024-05-17 12:47PM EDT | 110.00 | 1.31 | 1.27 | 1.41 | 0.00 | - | 15 | 1,164 | 34.52% |
| VLO250117P00115000 | 2024-05-20 10:01AM EDT | 115.00 | 1.70 | 1.57 | 1.82 | 0.00 | - | 2 | 1,345 | 33.53% |
| VLO250117P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 2.23 | 2.05 | 2.32 | 0.00 | - | 5 | 696 | 32.53% |
| VLO250117P00125000 | 2024-05-21 11:05AM EDT | 125.00 | 2.74 | 2.81 | 2.99 | -0.86 | -23.89% | 3 | 1,223 | 31.79% |
| VLO250117P00130000 | 2024-05-21 3:59PM EDT | 130.00 | 3.65 | 3.65 | 3.75 | -0.75 | -17.05% | 3 | 529 | 30.87% |
| VLO250117P00135000 | 2024-05-21 11:05AM EDT | 135.00 | 4.45 | 4.60 | 4.75 | -1.12 | -20.11% | 2 | 226 | 30.22% |
| VLO250117P00140000 | 2024-05-21 11:05AM EDT | 140.00 | 5.55 | 5.75 | 5.95 | -0.25 | -4.31% | 2 | 670 | 29.60% |
| VLO250117P00145000 | 2024-05-21 11:05AM EDT | 145.00 | 6.90 | 7.15 | 7.40 | +0.20 | +2.99% | 2 | 416 | 29.07% |
| VLO250117P00150000 | 2024-05-21 11:05AM EDT | 150.00 | 8.45 | 8.60 | 9.05 | +0.65 | +8.33% | 2 | 1,961 | 28.48% |
| VLO250117P00155000 | 2024-05-21 11:05AM EDT | 155.00 | 10.30 | 10.70 | 10.95 | -0.30 | -2.83% | 2 | 167 | 27.90% |
| VLO250117P00160000 | 2024-05-21 11:05AM EDT | 160.00 | 12.35 | 12.85 | 13.15 | +0.32 | +2.66% | 2 | 238 | 27.40% |
| VLO250117P00165000 | 2024-05-17 3:28PM EDT | 165.00 | 14.10 | 15.10 | 15.80 | 0.00 | - | 1 | 68 | 27.26% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 16.92 | 17.85 | 18.40 | 0.00 | - | 5 | 72 | 26.51% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 20.10 | 22.40 | 0.00 | - | 5 | 458 | 27.96% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 180.00 | 23.70 | 23.55 | 26.20 | 0.00 | - | 1 | 219 | 28.63% |
| VLO250117P00185000 | 2024-05-17 3:37PM EDT | 185.00 | 25.70 | 26.80 | 29.15 | 0.00 | - | 1 | 15 | 27.15% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 79.12% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 37.04% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 36.18% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 76.35 | 79.90 | 0.00 | - | 2 | 2 | 35.48% |
© 2024 Yahoo. All rights reserved.