Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00175000 | 2024-04-30 3:42PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.24 | -85.71% | 26 | 488 | 48.05% |
| VLO240510C00175000 | 2024-04-30 3:30PM EDT | 2024-05-10 | 0.38 | 0.25 | 0.33 | -0.87 | -69.60% | 26 | 77 | 37.35% |
| VLO240517C00175000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 0.67 | 0.49 | 0.71 | -1.38 | -67.32% | 198 | 3,067 | 34.96% |
| VLO240524C00175000 | 2024-04-30 3:30PM EDT | 2024-05-24 | 1.22 | 0.88 | 1.19 | -1.33 | -52.16% | 15 | 205 | 34.60% |
| VLO240531C00175000 | 2024-04-30 2:25PM EDT | 2024-05-31 | 1.75 | 1.17 | 2.30 | -1.25 | -41.67% | 1 | 164 | 38.99% |
| VLO240607C00175000 | 2024-04-29 2:01PM EDT | 2024-06-07 | 1.71 | 1.49 | 1.84 | -1.74 | -50.43% | 5 | 9 | 32.19% |
| VLO240621C00175000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 2.40 | 2.25 | 2.51 | -2.00 | -45.45% | 88 | 5,917 | 31.24% |
| VLO240719C00175000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 4.35 | 3.80 | 4.00 | -2.25 | -34.09% | 22 | 1,296 | 31.24% |
| VLO240816C00175000 | 2024-04-30 3:51PM EDT | 2024-08-16 | 5.75 | 5.25 | 5.55 | -2.25 | -28.12% | 2 | 1,055 | 31.92% |
| VLO240920C00175000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 6.94 | 6.80 | 7.00 | -3.26 | -31.96% | 27 | 822 | 31.66% |
| VLO241220C00175000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 14.32 | 10.60 | 11.05 | 0.00 | - | 40 | 255 | 33.00% |
| VLO250117C00175000 | 2024-04-30 12:29PM EDT | 2025-01-17 | 12.40 | 11.65 | 12.10 | -2.70 | -17.88% | 1 | 1,068 | 33.17% |
| VLO250620C00175000 | 2024-04-30 11:15AM EDT | 2025-06-20 | 18.00 | 16.40 | 17.35 | -2.89 | -13.83% | 5 | 16 | 34.09% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 23.04 | 19.80 | 22.25 | -15.56 | -40.31% | 5 | 51 | 34.43% |
| VLO260116C00175000 | 2024-04-22 2:29PM EDT | 2026-01-16 | 27.22 | 21.75 | 23.50 | 0.00 | - | 3 | 66 | 35.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00175000 | 2024-04-30 11:30AM EDT | 2024-05-03 | 12.96 | 12.95 | 16.30 | +5.36 | +70.53% | 16 | 100 | 97.27% |
| VLO240510P00175000 | 2024-04-30 11:15AM EDT | 2024-05-10 | 13.34 | 13.15 | 16.50 | +3.54 | +36.12% | 3 | 16 | 56.27% |
| VLO240517P00175000 | 2024-04-30 11:30AM EDT | 2024-05-17 | 13.33 | 15.00 | 16.20 | +1.63 | +13.93% | 14 | 1,981 | 39.67% |
| VLO240524P00175000 | 2024-04-29 10:10AM EDT | 2024-05-24 | 9.65 | 15.35 | 16.60 | 0.00 | - | 10 | 159 | 37.26% |
| VLO240621P00175000 | 2024-04-29 1:43PM EDT | 2024-06-21 | 12.05 | 16.25 | 18.10 | 0.00 | - | 5 | 402 | 33.66% |
| VLO240719P00175000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 14.30 | 17.85 | 19.65 | 0.00 | - | 14 | 248 | 33.25% |
| VLO240816P00175000 | 2024-04-25 11:26AM EDT | 2024-08-16 | 16.30 | 18.75 | 20.25 | 0.00 | - | 4 | 1,179 | 30.56% |
| VLO240920P00175000 | 2024-04-29 12:52PM EDT | 2024-09-20 | 16.24 | 19.85 | 21.85 | 0.00 | - | 13 | 135 | 30.93% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 2024-12-20 | 19.35 | 23.10 | 23.80 | 0.00 | - | 4 | 17 | 28.22% |
| VLO250117P00175000 | 2024-04-26 12:16PM EDT | 2025-01-17 | 21.30 | 23.70 | 24.45 | 0.00 | - | 8 | 462 | 27.92% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 24.65 | 27.20 | 28.05 | 0.00 | - | - | 1 | 27.57% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 2025-12-19 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 49.71% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 2026-01-16 | 23.05 | 30.90 | 32.60 | 0.00 | - | 2 | 3 | 27.96% |
© 2024 Yahoo. All rights reserved.