Valero Energy Corporation (VLO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:155.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614C00155000 | 2024-06-10 3:06PM EDT | 2024-06-14 | 2.70 | 2.29 | 2.37 | +0.55 | +25.58% | 199 | 271 | 37.67% |
| VLO240621C00155000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 39 | 1,496 | 33.57% |
| VLO240628C00155000 | 2024-06-10 1:41PM EDT | 2024-06-28 | 4.05 | 4.25 | 4.35 | -0.35 | -7.95% | 10 | 125 | 33.44% |
| VLO240705C00155000 | 2024-06-10 12:50PM EDT | 2024-07-05 | 4.60 | 4.85 | 5.10 | -0.79 | -14.66% | 9 | 12 | 33.15% |
| VLO240712C00155000 | 2024-06-05 1:16PM EDT | 2024-07-12 | 5.15 | 5.55 | 5.85 | 0.00 | - | 2 | 3 | 33.48% |
| VLO240719C00155000 | 2024-06-10 3:17PM EDT | 2024-07-19 | 6.43 | 6.25 | 6.45 | +0.43 | +7.17% | 31 | 652 | 33.35% |
| VLO240726C00155000 | 2024-06-07 11:55AM EDT | 2024-07-26 | 6.50 | 6.95 | 7.55 | 0.00 | - | 3 | 5 | 35.76% |
| VLO240816C00155000 | 2024-06-10 1:47PM EDT | 2024-08-16 | 8.70 | 8.40 | 8.60 | -0.10 | -1.14% | 20 | 384 | 33.67% |
| VLO240920C00155000 | 2024-06-10 10:04AM EDT | 2024-09-20 | 10.15 | 10.60 | 10.75 | -0.85 | -7.73% | 4 | 318 | 33.95% |
| VLO241220C00155000 | 2024-06-06 1:45PM EDT | 2024-12-20 | 14.80 | 15.00 | 16.25 | 0.00 | - | 10 | 265 | 37.04% |
| VLO250117C00155000 | 2024-06-10 11:28AM EDT | 2025-01-17 | 15.61 | 15.90 | 16.50 | -1.08 | -6.47% | 2 | 783 | 35.15% |
| VLO250321C00155000 | 2024-06-05 10:38AM EDT | 2025-03-21 | 18.00 | 17.95 | 19.40 | 0.00 | - | 2 | 7 | 36.40% |
| VLO250620C00155000 | 2024-06-06 3:53PM EDT | 2025-06-20 | 22.53 | 21.05 | 21.70 | 0.00 | - | 10 | 105 | 35.42% |
| VLO251219C00155000 | 2024-06-03 2:09PM EDT | 2025-12-19 | 25.00 | 25.35 | 26.55 | 0.00 | - | 1 | 57 | 35.56% |
| VLO260116C00155000 | 2024-06-10 9:56AM EDT | 2026-01-16 | 25.86 | 25.45 | 27.20 | -0.84 | -3.15% | 2 | 2,550 | 35.55% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614P00155000 | 2024-06-10 3:23PM EDT | 2024-06-14 | 1.70 | 1.79 | 1.90 | -0.89 | -34.36% | 52 | 238 | 20.87% |
| VLO240621P00155000 | 2024-06-10 3:21PM EDT | 2024-06-21 | 2.59 | 2.67 | 2.75 | -0.71 | -21.52% | 53 | 2,343 | 21.17% |
| VLO240628P00155000 | 2024-06-10 1:41PM EDT | 2024-06-28 | 3.70 | 3.35 | 3.50 | -0.65 | -14.94% | 4 | 57 | 22.18% |
| VLO240705P00155000 | 2024-06-10 12:28PM EDT | 2024-07-05 | 4.20 | 3.85 | 4.05 | -0.28 | -6.25% | 6 | 14 | 22.32% |
| VLO240712P00155000 | 2024-06-07 10:14AM EDT | 2024-07-12 | 4.85 | 4.35 | 5.00 | 0.00 | - | 3 | 11 | 24.95% |
| VLO240719P00155000 | 2024-06-10 1:44PM EDT | 2024-07-19 | 5.20 | 4.95 | 5.10 | -0.10 | -1.89% | 20 | 570 | 23.15% |
| VLO240816P00155000 | 2024-06-10 11:20AM EDT | 2024-08-16 | 7.95 | 7.35 | 7.50 | +0.65 | +8.90% | 4 | 739 | 26.80% |
| VLO240920P00155000 | 2024-06-10 1:06PM EDT | 2024-09-20 | 9.31 | 8.95 | 9.15 | +0.21 | +2.31% | 1 | 451 | 26.82% |
| VLO241220P00155000 | 2024-06-05 3:02PM EDT | 2024-12-20 | 13.10 | 12.30 | 12.65 | 0.00 | - | 102 | 250 | 27.36% |
| VLO250117P00155000 | 2024-06-10 1:58PM EDT | 2025-01-17 | 13.25 | 13.00 | 13.30 | +0.15 | +1.15% | 1 | 189 | 26.94% |
| VLO250321P00155000 | 2024-06-04 12:25PM EDT | 2025-03-21 | 15.09 | 14.80 | 15.80 | 0.00 | - | 3 | 3 | 28.40% |
| VLO250620P00155000 | 2024-06-06 3:53PM EDT | 2025-06-20 | 17.98 | 17.00 | 17.55 | 0.00 | - | 10 | 15 | 27.55% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 27.99% |
| VLO260116P00155000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 18.65 | 20.80 | 21.75 | 0.00 | - | 1 | 90 | 27.51% |
© 2024 Yahoo. All rights reserved.