Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
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 | 31.75 | 34.45 | 0.00 | - | - | 5 | 50.00% |
| VLO240524C00135000 | 2024-05-20 3:01PM EDT | 135.00 | 28.50 | 26.75 | 29.50 | 0.00 | - | - | 1 | 73.05% |
| VLO240524C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 23.50 | 22.60 | 23.40 | -1.77 | -7.00% | 10 | 12 | 89.06% |
| VLO240524C00145000 | 2024-05-17 9:31AM EDT | 145.00 | 15.67 | 17.40 | 18.25 | 0.00 | - | 1 | 94 | 62.89% |
| VLO240524C00150000 | 2024-05-21 11:12AM EDT | 150.00 | 14.46 | 12.55 | 13.30 | +2.46 | +20.50% | 1 | 87 | 50.49% |
| VLO240524C00152500 | 2024-05-17 3:57PM EDT | 152.50 | 13.69 | 9.95 | 10.80 | 0.00 | - | 1 | 25 | 42.48% |
| VLO240524C00155000 | 2024-05-20 12:29PM EDT | 155.00 | 9.87 | 7.65 | 9.00 | +1.47 | +17.50% | 1 | 188 | 53.98% |
| VLO240524C00157500 | 2024-05-20 3:22PM EDT | 157.50 | 6.33 | 5.50 | 5.80 | 0.00 | - | 16 | 300 | 25.78% |
| VLO240524C00160000 | 2024-05-21 12:27PM EDT | 160.00 | 3.10 | 3.50 | 3.65 | -1.28 | -29.22% | 15 | 709 | 24.61% |
| VLO240524C00162500 | 2024-05-21 2:37PM EDT | 162.50 | 2.19 | 1.90 | 1.98 | -0.58 | -20.94% | 47 | 588 | 24.46% |
| VLO240524C00165000 | 2024-05-21 2:37PM EDT | 165.00 | 1.06 | 0.90 | 0.95 | -0.45 | -29.80% | 516 | 1,289 | 25.34% |
| VLO240524C00167500 | 2024-05-21 2:38PM EDT | 167.50 | 0.45 | 0.36 | 0.41 | -0.30 | -40.00% | 577 | 805 | 26.47% |
| VLO240524C00170000 | 2024-05-21 1:59PM EDT | 170.00 | 0.18 | 0.15 | 0.18 | -0.15 | -45.45% | 44 | 398 | 28.22% |
| VLO240524C00172500 | 2024-05-21 1:02PM EDT | 172.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 130 | 92 | 30.76% |
| VLO240524C00175000 | 2024-05-21 11:45AM EDT | 175.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 107 | 212 | 34.57% |
| VLO240524C00177500 | 2024-05-20 12:19PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 48 | 37.89% |
| VLO240524C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 9 | 183 | 43.16% |
| VLO240524C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 30 | 61.33% |
| VLO240524C00190000 | 2024-05-14 2:21PM EDT | 190.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 39 | 67.19% |
| VLO240524C00195000 | 2024-05-14 2:23PM EDT | 195.00 | 0.01 | 0.01 | 1.01 | 0.00 | - | 3 | 5 | 108.89% |
| VLO240524C00200000 | 2024-05-20 2:09PM EDT | 200.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 10 | 83.98% |
| VLO240524C00205000 | 2024-04-09 1:28PM EDT | 205.00 | 1.00 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 124.41% |
| VLO240524C00210000 | 2024-05-21 11:50AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 10 | 94.53% |
| VLO240524C00215000 | 2024-05-13 10:51AM EDT | 215.00 | 0.01 | 0.00 | 1.56 | 0.00 | - | 1 | 16 | 166.31% |
| VLO240524C00220000 | 2024-05-15 3:02PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 115.63% |
| VLO240524C00230000 | 2024-05-10 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 130.47% |
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 | 2.13 | 0.00 | - | 5 | 5 | 229.59% |
| VLO240524P00125000 | 2024-05-14 10:35AM EDT | 125.00 | 0.06 | 0.00 | 1.42 | 0.00 | - | 6 | 36 | 167.87% |
| VLO240524P00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | 1 | 5 | 127.15% |
| VLO240524P00140000 | 2024-05-17 10:18AM EDT | 140.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 33 | 45 | 64.06% |
| VLO240524P00141000 | 2024-05-16 1:00PM EDT | 141.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 49 | 49 | 72.46% |
| VLO240524P00142000 | 2024-05-16 1:00PM EDT | 142.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 7 | 9 | 59.77% |
| VLO240524P00143000 | 2024-05-15 3:00PM EDT | 143.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 57.03% |
| VLO240524P00144000 | 2024-05-16 10:33AM EDT | 144.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 54.69% |
| VLO240524P00145000 | 2024-05-20 10:31AM EDT | 145.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 74 | 76.17% |
| VLO240524P00146000 | 2024-05-20 9:36AM EDT | 146.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 72.66% |
| VLO240524P00147000 | 2024-05-17 12:15PM EDT | 147.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 9 | 69.14% |
| VLO240524P00148000 | 2024-05-17 10:54AM EDT | 148.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 11 | 27 | 65.63% |
| VLO240524P00149000 | 2024-05-21 9:30AM EDT | 149.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 27 | 39.06% |
| VLO240524P00150000 | 2024-05-20 3:36PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 118 | 3,236 | 36.52% |
| VLO240524P00152500 | 2024-05-20 3:36PM EDT | 152.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 165 | 234 | 31.45% |
| VLO240524P00155000 | 2024-05-21 11:52AM EDT | 155.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 11 | 553 | 28.13% |
| VLO240524P00157500 | 2024-05-21 2:59PM EDT | 157.50 | 0.20 | 0.19 | 0.22 | 0.00 | - | 16 | 682 | 26.47% |
| VLO240524P00160000 | 2024-05-21 2:52PM EDT | 160.00 | 0.53 | 0.56 | 0.61 | -0.06 | -10.17% | 131 | 726 | 25.76% |
| VLO240524P00162500 | 2024-05-21 2:56PM EDT | 162.50 | 1.41 | 1.43 | 1.48 | +0.12 | +9.30% | 79 | 327 | 25.95% |
| VLO240524P00165000 | 2024-05-21 12:32PM EDT | 165.00 | 3.20 | 2.85 | 3.00 | +0.48 | +17.65% | 43 | 585 | 27.74% |
| VLO240524P00167500 | 2024-05-21 10:33AM EDT | 167.50 | 4.00 | 4.45 | 5.10 | -0.89 | -18.20% | 3 | 30 | 32.57% |
| VLO240524P00170000 | 2024-05-20 12:02PM EDT | 170.00 | 6.80 | 6.50 | 7.75 | 0.00 | - | 47 | 565 | 45.70% |
| VLO240524P00175000 | 2024-05-20 10:17AM EDT | 175.00 | 11.85 | 11.45 | 12.50 | 0.00 | - | 1 | 5 | 57.32% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 180.00 | 17.58 | 16.85 | 18.20 | 0.00 | - | 1 | 0 | 73.54% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 185.00 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 194.19% |
© 2024 Yahoo. All rights reserved.