Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419C00090000 | 2024-04-04 11:37AM EDT | 90.00 | 93.25 | 75.85 | 79.50 | 0.00 | - | 1 | 1 | 433.20% |
| VLO240419C00110000 | 2024-01-24 4:08PM EDT | 110.00 | 21.75 | 31.40 | 34.40 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240419C00115000 | 2024-04-17 1:50PM EDT | 115.00 | 52.80 | 51.65 | 54.30 | -0.50 | -0.94% | 16 | 37 | 311.33% |
| VLO240419C00120000 | 2024-04-16 11:00AM EDT | 120.00 | 48.50 | 46.70 | 49.10 | 0.00 | - | 1 | 202 | 275.00% |
| VLO240419C00125000 | 2024-04-16 10:18AM EDT | 125.00 | 43.35 | 41.60 | 44.05 | 0.00 | - | 1 | 36 | 240.23% |
| VLO240419C00130000 | 2024-04-16 2:28PM EDT | 130.00 | 39.95 | 36.70 | 39.20 | +1.85 | +4.86% | 1 | 341 | 223.05% |
| VLO240419C00135000 | 2024-04-16 3:52PM EDT | 135.00 | 35.20 | 31.45 | 34.00 | +1.35 | +3.99% | 4 | 386 | 179.10% |
| VLO240419C00140000 | 2024-04-17 12:40PM EDT | 140.00 | 27.41 | 26.65 | 28.65 | -1.04 | -3.66% | 13 | 650 | 148.24% |
| VLO240419C00145000 | 2024-04-17 3:31PM EDT | 145.00 | 22.40 | 22.00 | 22.80 | -0.05 | -0.22% | 11 | 1,285 | 100.39% |
| VLO240419C00150000 | 2024-04-17 3:07PM EDT | 150.00 | 17.62 | 16.95 | 17.90 | -0.61 | -3.35% | 38 | 891 | 82.62% |
| VLO240419C00152500 | 2024-04-17 9:56AM EDT | 152.50 | 17.09 | 14.25 | 16.20 | +0.65 | +3.95% | 2 | 2 | 92.48% |
| VLO240419C00155000 | 2024-04-17 3:50PM EDT | 155.00 | 12.96 | 11.85 | 12.90 | -1.21 | -8.54% | 167 | 911 | 57.03% |
| VLO240419C00157500 | 2024-04-15 1:32PM EDT | 157.50 | 13.26 | 9.30 | 11.25 | 0.00 | - | 20 | 14 | 69.43% |
| VLO240419C00160000 | 2024-04-17 3:47PM EDT | 160.00 | 7.80 | 7.30 | 8.35 | -1.50 | -16.13% | 25 | 1,147 | 58.01% |
| VLO240419C00162500 | 2024-04-17 2:42PM EDT | 162.50 | 6.25 | 4.40 | 5.30 | -2.65 | -29.78% | 2 | 31 | 43.12% |
| VLO240419C00165000 | 2024-04-17 2:42PM EDT | 165.00 | 4.10 | 2.87 | 3.25 | -0.35 | -7.87% | 45 | 1,126 | 38.62% |
| VLO240419C00167500 | 2024-04-17 3:55PM EDT | 167.50 | 1.90 | 1.58 | 1.68 | -1.15 | -37.70% | 124 | 398 | 36.18% |
| VLO240419C00170000 | 2024-04-17 3:56PM EDT | 170.00 | 0.79 | 0.70 | 0.76 | -0.91 | -53.53% | 277 | 1,625 | 36.18% |
| VLO240419C00172500 | 2024-04-17 3:54PM EDT | 172.50 | 0.40 | 0.25 | 0.32 | -0.55 | -57.89% | 333 | 1,194 | 37.50% |
| VLO240419C00175000 | 2024-04-17 3:36PM EDT | 175.00 | 0.14 | 0.12 | 0.16 | -0.26 | -65.00% | 146 | 1,138 | 41.21% |
| VLO240419C00177500 | 2024-04-17 3:53PM EDT | 177.50 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 87 | 581 | 46.29% |
| VLO240419C00180000 | 2024-04-17 3:37PM EDT | 180.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 106 | 1,083 | 50.39% |
| VLO240419C00182500 | 2024-04-17 3:52PM EDT | 182.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 68 | 607 | 51.56% |
| VLO240419C00185000 | 2024-04-17 3:51PM EDT | 185.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 10 | 755 | 60.94% |
| VLO240419C00187500 | 2024-04-17 3:35PM EDT | 187.50 | 0.02 | 0.00 | 0.78 | 0.00 | - | 2 | 437 | 102.54% |
| VLO240419C00190000 | 2024-04-15 3:01PM EDT | 190.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 58 | 592 | 67.19% |
| VLO240419C00192500 | 2024-04-16 10:50AM EDT | 192.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 119.14% |
| VLO240419C00195000 | 2024-04-17 1:01PM EDT | 195.00 | 0.02 | 0.01 | 0.69 | +0.01 | +100.00% | 5 | 214 | 125.78% |
| VLO240419C00197500 | 2024-04-15 10:50AM EDT | 197.50 | 0.03 | 0.00 | 0.77 | 0.00 | - | 2 | 10 | 136.52% |
| VLO240419C00200000 | 2024-04-15 3:01PM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 378 | 143.75% |
| VLO240419C00205000 | 2024-04-12 2:19PM EDT | 205.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 103 | 159.18% |
| VLO240419C00215000 | 2024-04-10 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 188.28% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240419P00065000 | 2024-04-11 12:37PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 501 | 393.75% |
| VLO240419P00070000 | 2024-04-11 12:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 501 | 362.50% |
| VLO240419P00075000 | 2024-02-23 4:56PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 356.25% |
| VLO240419P00080000 | 2024-03-05 11:26AM EDT | 80.00 | 0.02 | 0.00 | 2.06 | 0.00 | - | 2 | 3 | 601.95% |
| VLO240419P00085000 | 2024-04-11 12:39PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| VLO240419P00095000 | 2024-04-09 10:42AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 396.09% |
| VLO240419P00100000 | 2024-04-09 10:42AM EDT | 100.00 | 0.31 | 0.00 | 0.64 | 0.00 | - | 10 | 53 | 354.88% |
| VLO240419P00105000 | 2024-03-21 1:31PM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 333.98% |
| VLO240419P00110000 | 2024-03-22 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 304.69% |
| VLO240419P00115000 | 2024-04-10 1:03PM EDT | 115.00 | 0.38 | 0.00 | 0.72 | 0.00 | - | 1 | 222 | 274.61% |
| VLO240419P00120000 | 2024-04-08 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 275 | 249.61% |
| VLO240419P00125000 | 2024-04-16 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 294 | 223.44% |
| VLO240419P00130000 | 2024-04-16 2:22PM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 364 | 183.79% |
| VLO240419P00135000 | 2024-04-15 10:55AM EDT | 135.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 9 | 371 | 193.55% |
| VLO240419P00140000 | 2024-04-17 9:46AM EDT | 140.00 | 0.03 | 0.00 | 0.36 | -0.01 | -25.00% | 3 | 636 | 129.30% |
| VLO240419P00145000 | 2024-04-11 9:37AM EDT | 145.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 765 | 100.98% |
| VLO240419P00150000 | 2024-04-16 9:51AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 1,340 | 100.59% |
| VLO240419P00152500 | 2024-04-11 12:00PM EDT | 152.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 59 | 63.67% |
| VLO240419P00155000 | 2024-04-17 2:03PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 2,591 | 47.66% |
| VLO240419P00157500 | 2024-04-17 9:58AM EDT | 157.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 21 | 382 | 41.80% |
| VLO240419P00160000 | 2024-04-17 12:13PM EDT | 160.00 | 0.13 | 0.06 | 0.13 | -0.03 | -18.75% | 13 | 1,068 | 39.26% |
| VLO240419P00162500 | 2024-04-17 2:05PM EDT | 162.50 | 0.25 | 0.24 | 0.31 | -0.05 | -16.67% | 37 | 698 | 36.04% |
| VLO240419P00165000 | 2024-04-17 3:33PM EDT | 165.00 | 0.81 | 0.73 | 0.80 | +0.07 | +9.46% | 250 | 4,889 | 34.72% |
| VLO240419P00167500 | 2024-04-17 3:51PM EDT | 167.50 | 1.70 | 1.72 | 1.88 | +0.07 | +4.29% | 295 | 1,124 | 35.77% |
| VLO240419P00170000 | 2024-04-17 3:43PM EDT | 170.00 | 3.21 | 3.25 | 3.50 | +0.28 | +9.56% | 277 | 1,598 | 36.67% |
| VLO240419P00172500 | 2024-04-17 3:54PM EDT | 172.50 | 4.95 | 5.20 | 6.45 | -0.36 | -6.78% | 58 | 496 | 63.43% |
| VLO240419P00175000 | 2024-04-17 2:49PM EDT | 175.00 | 6.88 | 7.50 | 8.95 | -0.64 | -8.51% | 77 | 578 | 56.25% |
| VLO240419P00177500 | 2024-04-17 3:14PM EDT | 177.50 | 10.00 | 9.30 | 10.45 | -0.12 | -1.19% | 78 | 499 | 55.18% |
| VLO240419P00180000 | 2024-04-17 2:25PM EDT | 180.00 | 11.93 | 11.30 | 13.65 | +0.26 | +2.23% | 12 | 434 | 94.73% |
| VLO240419P00182500 | 2024-04-17 3:12PM EDT | 182.50 | 14.75 | 14.30 | 15.90 | +0.40 | +2.79% | 357 | 177 | 96.78% |
| VLO240419P00185000 | 2024-04-17 3:56PM EDT | 185.00 | 17.54 | 16.45 | 19.10 | +3.27 | +22.92% | 281 | 73 | 64.84% |
| VLO240419P00187500 | 2024-04-17 2:25PM EDT | 187.50 | 19.15 | 18.70 | 20.75 | +7.85 | +69.47% | 59 | 15 | 110.16% |
| VLO240419P00190000 | 2024-04-12 2:29PM EDT | 190.00 | 17.00 | 21.50 | 23.55 | 0.00 | - | 1 | 0 | 133.89% |
| VLO240419P00195000 | 2024-04-02 9:36AM EDT | 195.00 | 22.20 | 25.80 | 28.30 | 0.00 | - | 3 | 0 | 140.33% |
| VLO240419P00200000 | 2024-04-17 3:12PM EDT | 200.00 | 32.25 | 31.25 | 33.30 | +14.30 | +79.67% | 8 | 2 | 157.52% |
| VLO240419P00205000 | 2024-04-03 2:57PM EDT | 205.00 | 23.10 | 36.00 | 38.35 | 0.00 | - | 60 | 0 | 176.95% |
© 2024 Yahoo. All rights reserved.