Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00145000 | 2024-04-30 12:24PM EDT | 2024-05-03 | 16.87 | 14.05 | 17.10 | -3.27 | -16.24% | 11 | 37 | 78.03% |
| VLO240510C00145000 | 2024-04-17 12:30PM EDT | 2024-05-10 | 22.90 | 15.00 | 17.35 | 0.00 | - | - | 1 | 57.28% |
| VLO240517C00145000 | 2024-04-29 3:09PM EDT | 2024-05-17 | 22.35 | 14.80 | 16.10 | 0.00 | - | 3 | 985 | 43.87% |
| VLO240531C00145000 | 2024-04-30 10:07AM EDT | 2024-05-31 | 19.58 | 15.35 | 16.55 | -3.00 | -13.29% | 14 | 18 | 36.82% |
| VLO240621C00145000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 17.70 | 16.40 | 17.70 | -3.62 | -16.98% | 21 | 936 | 35.47% |
| VLO240719C00145000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 24.05 | 18.40 | 19.40 | 0.00 | - | 5 | 112 | 36.02% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 26.50 | 19.70 | 21.40 | 0.00 | - | 11 | 396 | 37.98% |
| VLO240920C00145000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 23.60 | 21.40 | 22.80 | -3.33 | -12.37% | 3 | 78 | 37.12% |
| VLO241220C00145000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 28.48 | 24.10 | 26.45 | 0.00 | - | 1 | 237 | 37.14% |
| VLO250117C00145000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 32.15 | 25.90 | 27.95 | 0.00 | - | 4 | 1,786 | 38.20% |
| VLO250620C00145000 | 2024-04-18 10:36AM EDT | 2025-06-20 | 35.74 | 30.55 | 31.60 | 0.00 | - | 31 | 50 | 36.27% |
| VLO251219C00145000 | 2024-03-13 1:12PM EDT | 2025-12-19 | 35.29 | 45.30 | 47.95 | 0.00 | - | 6 | 61 | 50.62% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.60 | 35.05 | 36.80 | 0.00 | - | 6 | 40 | 36.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00145000 | 2024-04-29 1:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 70.02% |
| VLO240510P00145000 | 2024-04-29 1:04PM EDT | 2024-05-10 | 0.10 | 0.18 | 0.25 | 0.00 | - | 1 | 6 | 36.28% |
| VLO240517P00145000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 0.45 | 0.52 | 0.58 | +0.24 | +114.29% | 23 | 1,934 | 34.82% |
| VLO240524P00145000 | 2024-04-30 3:53PM EDT | 2024-05-24 | 0.85 | 0.81 | 1.06 | +0.50 | +142.86% | 9 | 22 | 35.41% |
| VLO240531P00145000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 1.06 | 1.05 | 1.64 | +0.35 | +49.30% | 16 | 37 | 36.50% |
| VLO240607P00145000 | 2024-04-26 9:56AM EDT | 2024-06-07 | 1.06 | 1.34 | 2.54 | 0.00 | - | 2 | 2 | 39.44% |
| VLO240621P00145000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 2.16 | 1.98 | 2.29 | +0.93 | +75.61% | 11 | 564 | 32.37% |
| VLO240719P00145000 | 2024-04-29 11:05AM EDT | 2024-07-19 | 2.10 | 3.25 | 3.45 | 0.00 | - | 5 | 146 | 31.46% |
| VLO240816P00145000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 3.41 | 4.60 | 4.90 | 0.00 | - | 4 | 95 | 32.38% |
| VLO240920P00145000 | 2024-04-26 2:39PM EDT | 2024-09-20 | 4.50 | 5.75 | 6.75 | +0.15 | +3.45% | 10 | 94 | 33.70% |
| VLO241220P00145000 | 2024-04-30 1:00PM EDT | 2024-12-20 | 8.35 | 8.50 | 8.80 | +0.88 | +11.78% | 1 | 193 | 31.02% |
| VLO250117P00145000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 7.70 | 9.15 | 9.40 | 0.00 | - | 150 | 416 | 30.59% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 12.50 | 12.75 | 13.20 | 0.00 | - | 1 | 12 | 30.56% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 15.90 | 16.70 | 0.00 | - | 1 | 42 | 30.25% |
| VLO260116P00145000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 15.35 | 16.40 | 17.90 | 0.00 | - | 2 | 36 | 31.15% |
© 2024 Yahoo. All rights reserved.