Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00100000 | 2024-05-03 9:37AM EDT | 100.00 | 57.00 | 54.25 | 57.70 | 0.00 | - | 1 | 1 | 253.37% |
| VLO240517C00105000 | 2024-01-22 11:46AM EDT | 105.00 | 25.70 | 31.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240517C00110000 | 2024-02-26 11:05AM EDT | 110.00 | 37.50 | 55.50 | 59.25 | 0.00 | - | 6 | 6 | 429.59% |
| VLO240517C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VLO240517C00120000 | 2024-03-15 9:53AM EDT | 120.00 | 44.97 | 52.40 | 56.00 | 0.00 | - | 2 | 129 | 477.93% |
| VLO240517C00125000 | 2024-05-06 10:13AM EDT | 125.00 | 35.00 | 29.35 | 32.80 | 0.00 | - | 1 | 164 | 150.73% |
| VLO240517C00130000 | 2024-05-03 11:50AM EDT | 130.00 | 26.61 | 24.30 | 27.80 | 0.00 | - | 10 | 158 | 131.01% |
| VLO240517C00135000 | 2024-05-09 3:13PM EDT | 135.00 | 23.85 | 19.45 | 22.80 | 0.00 | - | 1 | 180 | 111.48% |
| VLO240517C00140000 | 2024-05-10 1:56PM EDT | 140.00 | 16.46 | 14.60 | 17.85 | -1.99 | -10.79% | 7 | 554 | 92.97% |
| VLO240517C00145000 | 2024-05-10 2:31PM EDT | 145.00 | 11.15 | 10.15 | 12.55 | -3.10 | -21.75% | 7 | 968 | 67.51% |
| VLO240517C00146000 | 2024-05-08 3:44PM EDT | 146.00 | 11.50 | 9.15 | 11.30 | 0.00 | - | - | 3 | 58.91% |
| VLO240517C00149000 | 2024-05-08 9:52AM EDT | 149.00 | 9.40 | 6.90 | 8.25 | 0.00 | - | - | 1 | 46.44% |
| VLO240517C00150000 | 2024-05-10 3:33PM EDT | 150.00 | 6.20 | 6.20 | 6.80 | -1.79 | -22.40% | 32 | 2,283 | 34.42% |
| VLO240517C00152500 | 2024-05-10 2:22PM EDT | 152.50 | 4.55 | 4.45 | 4.70 | -2.25 | -33.09% | 2 | 547 | 31.32% |
| VLO240517C00155000 | 2024-05-10 3:07PM EDT | 155.00 | 2.78 | 2.78 | 2.97 | -2.27 | -44.95% | 173 | 990 | 29.69% |
| VLO240517C00157500 | 2024-05-10 3:58PM EDT | 157.50 | 1.67 | 1.54 | 1.63 | -1.52 | -47.65% | 431 | 1,795 | 28.03% |
| VLO240517C00160000 | 2024-05-10 3:12PM EDT | 160.00 | 0.76 | 0.76 | 0.87 | -1.18 | -60.82% | 1,506 | 1,994 | 28.54% |
| VLO240517C00162500 | 2024-05-10 3:58PM EDT | 162.50 | 0.41 | 0.33 | 0.43 | -0.70 | -63.06% | 104 | 459 | 29.08% |
| VLO240517C00165000 | 2024-05-10 3:22PM EDT | 165.00 | 0.19 | 0.17 | 0.22 | -0.41 | -68.33% | 166 | 859 | 30.37% |
| VLO240517C00167500 | 2024-05-10 3:55PM EDT | 167.50 | 0.10 | 0.09 | 0.12 | -0.20 | -66.67% | 13 | 699 | 32.13% |
| VLO240517C00170000 | 2024-05-10 1:21PM EDT | 170.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 162 | 1,143 | 34.96% |
| VLO240517C00172500 | 2024-05-10 10:27AM EDT | 172.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 1 | 561 | 38.87% |
| VLO240517C00175000 | 2024-05-10 3:45PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 12 | 2,989 | 41.41% |
| VLO240517C00177500 | 2024-05-09 10:27AM EDT | 177.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 551 | 45.70% |
| VLO240517C00180000 | 2024-05-09 1:05PM EDT | 180.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 4,167 | 48.44% |
| VLO240517C00182500 | 2024-05-03 2:02PM EDT | 182.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 45 | 50.78% |
| VLO240517C00185000 | 2024-05-08 12:31PM EDT | 185.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 1 | 4,096 | 53.52% |
| VLO240517C00187500 | 2024-05-07 11:59AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 55.47% |
| VLO240517C00190000 | 2024-05-10 1:53PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 37 | 636 | 59.38% |
| VLO240517C00195000 | 2024-05-10 1:52PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 264 | 64.06% |
| VLO240517C00200000 | 2024-05-10 11:28AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,130 | 70.31% |
| VLO240517C00210000 | 2024-05-08 2:02PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 80 | 79.69% |
| VLO240517C00220000 | 2024-05-09 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 140 | 90.63% |
| VLO240517C00225000 | 2024-05-09 1:19PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 90.63% |
| VLO240517C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00065000 | 2024-03-22 11:52AM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 374.61% |
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 85.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 209.38% |
| VLO240517P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 118.75% |
| VLO240517P00105000 | 2024-05-07 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 106.25% |
| VLO240517P00110000 | 2024-05-02 9:34AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 95.31% |
| VLO240517P00115000 | 2024-05-06 12:27PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 84.38% |
| VLO240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 139 | 73.44% |
| VLO240517P00125000 | 2024-05-08 10:21AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 598 | 62.50% |
| VLO240517P00130000 | 2024-05-09 2:50PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 272 | 53.13% |
| VLO240517P00135000 | 2024-05-10 10:21AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 436 | 48.44% |
| VLO240517P00140000 | 2024-05-10 3:45PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 2,357 | 37.89% |
| VLO240517P00143000 | 2024-05-07 2:43PM EDT | 143.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 1 | 33.59% |
| VLO240517P00145000 | 2024-05-10 3:53PM EDT | 145.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 1,928 | 30.76% |
| VLO240517P00146000 | 2024-05-09 2:54PM EDT | 146.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 71 | 29.69% |
| VLO240517P00147000 | 2024-05-10 3:45PM EDT | 147.00 | 0.12 | 0.08 | 0.14 | -0.20 | -62.50% | 46 | 1 | 29.69% |
| VLO240517P00148000 | 2024-05-10 1:59PM EDT | 148.00 | 0.17 | 0.12 | 0.17 | +0.05 | +41.67% | 25 | 3,222 | 28.22% |
| VLO240517P00149000 | 2024-05-10 10:02AM EDT | 149.00 | 0.23 | 0.19 | 0.26 | -0.03 | -11.54% | 12 | 10 | 28.37% |
| VLO240517P00150000 | 2024-05-10 3:47PM EDT | 150.00 | 0.36 | 0.29 | 0.38 | +0.17 | +89.47% | 159 | 1,573 | 28.37% |
| VLO240517P00152500 | 2024-05-10 3:59PM EDT | 152.50 | 0.79 | 0.72 | 0.85 | +0.28 | +54.90% | 107 | 534 | 27.95% |
| VLO240517P00155000 | 2024-05-10 3:58PM EDT | 155.00 | 1.54 | 1.51 | 1.65 | +0.55 | +55.56% | 399 | 777 | 27.25% |
| VLO240517P00157500 | 2024-05-10 3:50PM EDT | 157.50 | 3.25 | 2.74 | 2.91 | +1.46 | +81.56% | 1,158 | 1,562 | 26.88% |
| VLO240517P00160000 | 2024-05-10 3:33PM EDT | 160.00 | 4.70 | 4.40 | 4.70 | +1.73 | +58.25% | 52 | 2,873 | 27.93% |
| VLO240517P00162500 | 2024-05-10 3:50PM EDT | 162.50 | 6.92 | 6.40 | 7.50 | +2.36 | +51.75% | 1 | 120 | 41.85% |
| VLO240517P00165000 | 2024-05-10 2:20PM EDT | 165.00 | 9.10 | 8.30 | 9.55 | +2.52 | +38.30% | 75 | 4,656 | 41.90% |
| VLO240517P00167500 | 2024-05-07 10:07AM EDT | 167.50 | 10.46 | 9.90 | 13.35 | 0.00 | - | 10 | 304 | 73.00% |
| VLO240517P00170000 | 2024-05-09 3:10PM EDT | 170.00 | 11.36 | 12.90 | 15.40 | 0.00 | - | 7 | 835 | 73.49% |
| VLO240517P00172500 | 2024-05-02 10:29AM EDT | 172.50 | 15.90 | 14.85 | 18.30 | 0.00 | - | 12 | 53 | 88.28% |
| VLO240517P00175000 | 2024-05-08 3:21PM EDT | 175.00 | 18.55 | 17.80 | 20.20 | 0.00 | - | 36 | 60 | 84.18% |
| VLO240517P00177500 | 2024-04-25 10:19AM EDT | 177.50 | 13.15 | 19.90 | 23.25 | 0.00 | - | - | 0 | 57.62% |
| VLO240517P00180000 | 2024-05-08 3:16PM EDT | 180.00 | 21.35 | 22.35 | 25.80 | 0.00 | - | 20 | 5 | 62.60% |
| VLO240517P00182500 | 2024-05-01 3:19PM EDT | 182.50 | 27.60 | 24.95 | 28.30 | 0.00 | - | 97 | 0 | 70.22% |
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 185.00 | 31.10 | 27.80 | 30.80 | 0.00 | - | 537 | 0 | 83.20% |
| VLO240517P00190000 | 2024-05-08 9:44AM EDT | 190.00 | 33.10 | 32.60 | 35.80 | 0.00 | - | 1 | 0 | 88.48% |
| VLO240517P00195000 | 2024-04-08 9:58AM EDT | 195.00 | 15.50 | 36.60 | 39.50 | 0.00 | - | 9 | 0 | 111.04% |
| VLO240517P00220000 | 2024-04-09 11:02AM EDT | 220.00 | 43.00 | 59.80 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.