Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00130000 | 2024-05-15 10:00AM EDT | 130.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240524C00135000 | 2024-05-20 3:01PM EDT | 135.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO240524C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 23.50 | 0.00 | 0.00 | -1.77 | -7.00% | 10 | 0 | 0.00% |
| VLO240524C00145000 | 2024-05-17 9:31AM EDT | 145.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240524C00150000 | 2024-05-21 11:12AM EDT | 150.00 | 14.46 | 0.00 | 0.00 | +2.46 | +20.50% | 1 | 0 | 0.00% |
| VLO240524C00152500 | 2024-05-17 3:57PM EDT | 152.50 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240524C00155000 | 2024-05-21 10:52AM EDT | 155.00 | 9.87 | 0.00 | 0.00 | +1.47 | +17.50% | 1 | 0 | 0.00% |
| VLO240524C00157500 | 2024-05-21 3:58PM EDT | 157.50 | 5.23 | 0.00 | 0.00 | -1.10 | -17.38% | 1 | 0 | 0.00% |
| VLO240524C00160000 | 2024-05-21 3:56PM EDT | 160.00 | 3.15 | 0.00 | 0.00 | -1.23 | -28.08% | 18 | 0 | 0.00% |
| VLO240524C00162500 | 2024-05-21 3:57PM EDT | 162.50 | 1.66 | 0.00 | 0.00 | -1.11 | -40.07% | 54 | 0 | 0.39% |
| VLO240524C00165000 | 2024-05-21 3:59PM EDT | 165.00 | 0.77 | 0.00 | 0.00 | -0.74 | -49.01% | 594 | 0 | 6.25% |
| VLO240524C00167500 | 2024-05-21 3:51PM EDT | 167.50 | 0.37 | 0.00 | 0.00 | -0.38 | -50.67% | 604 | 0 | 6.25% |
| VLO240524C00170000 | 2024-05-21 3:56PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | -0.18 | -54.55% | 66 | 0 | 12.50% |
| VLO240524C00172500 | 2024-05-21 1:02PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 130 | 0 | 12.50% |
| VLO240524C00175000 | 2024-05-21 11:45AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| VLO240524C00177500 | 2024-05-21 10:03AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| VLO240524C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VLO240524C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VLO240524C00190000 | 2024-05-14 2:21PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240524C00195000 | 2024-05-14 2:23PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VLO240524C00200000 | 2024-05-20 2:09PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240524C00205000 | 2024-04-09 1:28PM EDT | 205.00 | 1.00 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 146.00% |
| VLO240524C00210000 | 2024-05-21 11:50AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VLO240524C00215000 | 2024-05-13 10:51AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240524C00220000 | 2024-05-15 3:02PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VLO240524C00230000 | 2024-05-10 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00115000 | 2024-05-13 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VLO240524P00125000 | 2024-05-14 10:35AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VLO240524P00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240524P00140000 | 2024-05-17 10:18AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| VLO240524P00141000 | 2024-05-16 1:00PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| VLO240524P00142000 | 2024-05-16 1:00PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VLO240524P00143000 | 2024-05-15 3:00PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240524P00144000 | 2024-05-16 10:33AM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240524P00145000 | 2024-05-20 10:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VLO240524P00146000 | 2024-05-20 9:36AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240524P00147000 | 2024-05-17 12:15PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO240524P00148000 | 2024-05-17 10:54AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VLO240524P00149000 | 2024-05-21 9:30AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240524P00150000 | 2024-05-20 3:36PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| VLO240524P00152500 | 2024-05-20 3:36PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| VLO240524P00155000 | 2024-05-21 11:52AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 11 | 0 | 12.50% |
| VLO240524P00157500 | 2024-05-21 3:53PM EDT | 157.50 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 17 | 0 | 6.25% |
| VLO240524P00160000 | 2024-05-21 3:57PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | +0.15 | +25.42% | 138 | 0 | 3.13% |
| VLO240524P00162500 | 2024-05-21 3:57PM EDT | 162.50 | 1.76 | 0.00 | 0.00 | +0.47 | +36.43% | 105 | 0 | 0.00% |
| VLO240524P00165000 | 2024-05-21 12:32PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | +0.48 | +17.65% | 43 | 0 | 0.00% |
| VLO240524P00167500 | 2024-05-21 10:52AM EDT | 167.50 | 4.00 | 0.00 | 0.00 | -0.89 | -18.20% | 3 | 0 | 0.00% |
| VLO240524P00170000 | 2024-05-20 12:02PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VLO240524P00175000 | 2024-05-20 10:17AM EDT | 175.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 180.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 185.00 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 214.31% |
© 2024 Yahoo. All rights reserved.