Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503C00185000 | 2024-04-29 10:20AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.58 | 0.00 | - | 16 | 316 | 83.20% |
| VLO240510C00185000 | 2024-04-29 2:52PM EDT | 2024-05-10 | 0.19 | 0.05 | 1.32 | 0.00 | - | 42 | 85 | 60.69% |
| VLO240517C00185000 | 2024-04-30 12:53PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.36 | -0.33 | -66.00% | 42 | 4,139 | 40.97% |
| VLO240524C00185000 | 2024-04-30 11:44AM EDT | 2024-05-24 | 0.41 | 0.20 | 1.00 | -0.63 | -60.58% | 10 | 33 | 44.43% |
| VLO240531C00185000 | 2024-04-29 1:53PM EDT | 2024-05-31 | 1.04 | 0.33 | 1.20 | 0.00 | - | 9 | 10 | 41.36% |
| VLO240621C00185000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 0.98 | 1.01 | 1.15 | -1.07 | -52.20% | 14 | 1,090 | 31.75% |
| VLO240719C00185000 | 2024-04-30 2:37PM EDT | 2024-07-19 | 2.42 | 1.84 | 2.11 | -0.73 | -23.17% | 7 | 1,489 | 31.10% |
| VLO240816C00185000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 3.68 | 2.84 | 3.25 | -0.35 | -8.68% | 4 | 299 | 31.46% |
| VLO240920C00185000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 4.60 | 3.95 | 4.45 | -1.62 | -26.05% | 1 | 166 | 31.21% |
| VLO241220C00185000 | 2024-04-23 2:52PM EDT | 2024-12-20 | 11.15 | 7.60 | 8.05 | 0.00 | - | 4 | 50 | 32.53% |
| VLO250117C00185000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 9.45 | 8.60 | 8.90 | -2.10 | -18.18% | 5 | 948 | 32.45% |
| VLO250620C00185000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 17.65 | 11.25 | 13.85 | 0.00 | - | 49 | 559 | 33.39% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 2025-12-19 | 32.87 | 18.05 | 18.90 | 0.00 | - | 1 | 26 | 34.13% |
| VLO260116C00185000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 19.28 | 18.15 | 19.45 | -3.27 | -14.50% | 12 | 327 | 34.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240503P00185000 | 2024-04-29 2:11PM EDT | 2024-05-03 | 18.20 | 23.45 | 26.10 | 0.00 | - | 21 | 0 | 110.21% |
| VLO240517P00185000 | 2024-04-30 1:00PM EDT | 2024-05-17 | 24.07 | 23.05 | 27.50 | +1.87 | +8.42% | 2 | 244 | 68.75% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 2024-05-24 | 9.45 | 23.60 | 27.50 | 0.00 | - | - | 4 | 58.33% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 2024-06-21 | 14.70 | 24.95 | 27.20 | 0.00 | - | 4 | 27 | 38.21% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 12.30 | 25.80 | 27.25 | 0.00 | - | 4 | 13 | 31.17% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 2024-08-16 | 18.95 | 26.65 | 29.25 | 0.00 | - | 3 | 221 | 34.71% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 26.85 | 30.10 | 31.50 | 0.00 | - | 1 | 3 | 28.89% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 2025-01-17 | 23.25 | 30.05 | 31.60 | 0.00 | - | 3 | 15 | 27.52% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 28.10 | 32.15 | 34.40 | 0.00 | - | 2 | 2 | 26.39% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 2025-12-19 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 50.56% |
© 2024 Yahoo. All rights reserved.