Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614C00170000 | 2024-06-10 2:51PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 35 | 232 | 43.56% |
| VLO240621C00170000 | 2024-06-10 3:47PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 17 | 3,672 | 33.79% |
| VLO240628C00170000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 0.38 | 0.34 | 0.44 | -0.36 | -48.65% | 6 | 192 | 31.23% |
| VLO240705C00170000 | 2024-06-10 3:49PM EDT | 2024-07-05 | 0.60 | 0.46 | 0.78 | -0.45 | -42.86% | 38 | 11 | 30.98% |
| VLO240712C00170000 | 2024-06-07 10:48AM EDT | 2024-07-12 | 1.40 | 0.86 | 1.07 | 0.00 | - | 3 | 4 | 30.20% |
| VLO240719C00170000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 1.26 | 1.28 | 1.37 | -0.35 | -21.74% | 242 | 842 | 29.74% |
| VLO240816C00170000 | 2024-06-10 1:53PM EDT | 2024-08-16 | 2.94 | 2.76 | 2.87 | -0.16 | -5.16% | 12 | 1,470 | 30.42% |
| VLO240920C00170000 | 2024-06-10 10:58AM EDT | 2024-09-20 | 4.33 | 4.55 | 4.70 | -0.77 | -15.10% | 15 | 954 | 31.27% |
| VLO241220C00170000 | 2024-06-10 10:31AM EDT | 2024-12-20 | 8.32 | 7.05 | 8.75 | -0.68 | -7.56% | 8 | 195 | 32.44% |
| VLO250117C00170000 | 2024-06-06 3:09PM EDT | 2025-01-17 | 10.10 | 7.65 | 10.60 | 0.00 | - | 23 | 536 | 34.30% |
| VLO250321C00170000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 13.59 | 11.55 | 12.20 | 0.00 | - | 5 | 0 | 33.25% |
| VLO250620C00170000 | 2024-06-10 3:20PM EDT | 2025-06-20 | 15.20 | 14.50 | 15.90 | -0.35 | -2.25% | 1 | 168 | 34.91% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 2025-12-19 | 38.15 | 21.00 | 21.75 | 0.00 | - | 1 | 122 | 36.33% |
| VLO260116C00170000 | 2024-06-06 12:44PM EDT | 2026-01-16 | 20.60 | 19.95 | 20.55 | 0.00 | - | 2 | 211 | 33.91% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614P00170000 | 2024-06-04 9:33AM EDT | 2024-06-14 | 17.50 | 13.80 | 17.35 | 0.00 | - | 1 | 0 | 53.32% |
| VLO240621P00170000 | 2024-06-10 11:31AM EDT | 2024-06-21 | 16.00 | 14.65 | 16.05 | +1.65 | +11.50% | 1 | 746 | 44.14% |
| VLO240628P00170000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 15.25 | 14.50 | 16.85 | 0.00 | - | 1 | 2 | 44.58% |
| VLO240719P00170000 | 2024-06-05 11:07AM EDT | 2024-07-19 | 17.80 | 15.80 | 16.25 | 0.00 | - | 1 | 176 | 25.37% |
| VLO240816P00170000 | 2024-06-04 10:03AM EDT | 2024-08-16 | 17.40 | 16.75 | 17.90 | 0.00 | - | 1 | 1,246 | 28.61% |
| VLO240920P00170000 | 2024-05-20 3:01PM EDT | 2024-09-20 | 13.89 | 17.45 | 19.00 | 0.00 | - | 20 | 339 | 27.35% |
| VLO241220P00170000 | 2024-06-03 11:12AM EDT | 2024-12-20 | 21.88 | 20.20 | 21.85 | 0.00 | - | 20 | 160 | 27.02% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 16.92 | 20.85 | 22.50 | 0.00 | - | 5 | 72 | 26.70% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 20.85% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 29.10 | 27.55 | 28.45 | 0.00 | - | 1 | 19 | 24.89% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 20.31% |
© 2024 Yahoo. All rights reserved.