UK markets open in 4 hours
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,941.09 -254.51 (-1.33%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.10 -21.80 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,567.73 -456.38 (-0.83%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531C00120000 | 2024-04-24 11:44AM EDT | 120.00 | 46.00 | 40.05 | 43.45 | 0.00 | - | - | 1 | 146.78% |
| VLO240531C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 34.20 | 30.00 | 33.00 | 0.00 | - | - | 1 | 151.98% |
| VLO240531C00145000 | 2024-05-21 12:10PM EDT | 145.00 | 18.80 | 14.90 | 18.50 | 0.00 | - | 1 | 19 | 72.07% |
| VLO240531C00147000 | 2024-05-17 10:05AM EDT | 147.00 | 16.68 | 13.10 | 16.20 | 0.00 | - | 3 | 3 | 61.04% |
| VLO240531C00150000 | 2024-05-16 1:03PM EDT | 150.00 | 8.72 | 11.75 | 13.05 | 0.00 | - | 2 | 3 | 49.85% |
| VLO240531C00152500 | 2024-05-17 12:24PM EDT | 152.50 | 11.10 | 9.60 | 10.50 | 0.00 | - | 10 | 5 | 41.85% |
| VLO240531C00155000 | 2024-05-21 10:51AM EDT | 155.00 | 9.79 | 7.25 | 8.75 | 0.00 | - | 1 | 75 | 44.24% |
| VLO240531C00157500 | 2024-05-22 1:11PM EDT | 157.50 | 7.15 | 5.35 | 5.60 | +0.71 | +11.02% | 12 | 80 | 27.91% |
| VLO240531C00160000 | 2024-05-22 1:07PM EDT | 160.00 | 5.08 | 3.60 | 3.80 | +1.24 | +32.29% | 64 | 617 | 26.59% |
| VLO240531C00162500 | 2024-05-22 3:23PM EDT | 162.50 | 2.19 | 2.27 | 2.38 | -0.42 | -16.09% | 154 | 140 | 25.81% |
| VLO240531C00165000 | 2024-05-22 3:52PM EDT | 165.00 | 1.23 | 1.32 | 1.42 | -0.48 | -28.07% | 352 | 411 | 25.93% |
| VLO240531C00167500 | 2024-05-22 1:25PM EDT | 167.50 | 1.18 | 0.73 | 0.83 | +0.35 | +42.17% | 39 | 94 | 26.64% |
| VLO240531C00170000 | 2024-05-22 3:55PM EDT | 170.00 | 0.38 | 0.38 | 0.45 | -0.12 | -24.00% | 39 | 136 | 27.03% |
| VLO240531C00172500 | 2024-05-22 1:16PM EDT | 172.50 | 0.44 | 0.20 | 0.26 | +0.15 | +51.72% | 5 | 12 | 28.17% |
| VLO240531C00175000 | 2024-05-21 2:09PM EDT | 175.00 | 0.05 | 0.11 | 0.16 | -0.11 | -68.75% | 1 | 251 | 29.69% |
| VLO240531C00180000 | 2024-05-21 12:42PM EDT | 180.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 55 | 33.11% |
| VLO240531C00185000 | 2024-05-21 10:55AM EDT | 185.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 20 | 20 | 39.26% |
| VLO240531C00190000 | 2024-04-26 11:29AM EDT | 190.00 | 0.60 | 0.01 | 2.14 | 0.00 | - | 1 | 1 | 80.13% |
| VLO240531C00195000 | 2024-04-22 12:08PM EDT | 195.00 | 0.58 | 0.00 | 2.14 | 0.00 | - | 23 | 24 | 89.06% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.47 | 0.00 | 0.79 | 0.00 | - | 2 | 12 | 78.47% |
| VLO240531C00235000 | 2024-05-21 12:56PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 111 | 86.72% |
| VLO240531C00250000 | 2024-04-16 1:09PM EDT | 250.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240531P00095000 | 2024-04-16 1:14PM EDT | 95.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | - | 1 | 209.47% |
| VLO240531P00120000 | 2024-05-22 9:52AM EDT | 120.00 | 0.03 | 0.01 | 1.27 | -0.02 | -40.00% | 15 | 16 | 120.80% |
| VLO240531P00125000 | 2024-04-24 12:44PM EDT | 125.00 | 0.31 | 0.00 | 1.88 | 0.00 | - | - | 1 | 117.24% |
| VLO240531P00135000 | 2024-05-17 3:04PM EDT | 135.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 4 | 9 | 55.47% |
| VLO240531P00140000 | 2024-05-22 3:55PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 96 | 42.38% |
| VLO240531P00143000 | 2024-05-22 10:13AM EDT | 143.00 | 0.06 | 0.01 | 0.10 | -0.34 | -85.00% | 75 | 1 | 41.11% |
| VLO240531P00145000 | 2024-05-20 12:22PM EDT | 145.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 177 | 36.52% |
| VLO240531P00146000 | 2024-05-17 10:38AM EDT | 146.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 10 | 2 | 35.25% |
| VLO240531P00147000 | 2024-05-22 9:45AM EDT | 147.00 | 0.10 | 0.05 | 0.12 | -0.06 | -37.50% | 1 | 11 | 34.47% |
| VLO240531P00148000 | 2024-05-22 10:13AM EDT | 148.00 | 0.13 | 0.07 | 0.14 | +0.03 | +30.00% | 79 | 32 | 33.40% |
| VLO240531P00149000 | 2024-05-20 3:01PM EDT | 149.00 | 0.12 | 0.09 | 0.17 | 0.00 | - | 47 | 55 | 32.62% |
| VLO240531P00150000 | 2024-05-22 12:23PM EDT | 150.00 | 0.14 | 0.16 | 0.21 | -0.01 | -6.67% | 41 | 262 | 31.89% |
| VLO240531P00152500 | 2024-05-22 1:09PM EDT | 152.50 | 0.24 | 0.33 | 0.38 | -0.05 | -17.24% | 41 | 93 | 30.71% |
| VLO240531P00155000 | 2024-05-22 3:33PM EDT | 155.00 | 0.72 | 0.65 | 0.72 | +0.17 | +30.91% | 27 | 223 | 30.32% |
| VLO240531P00157500 | 2024-05-22 12:43PM EDT | 157.50 | 0.82 | 1.20 | 1.28 | -0.19 | -18.81% | 23 | 87 | 30.08% |
| VLO240531P00160000 | 2024-05-22 3:37PM EDT | 160.00 | 2.50 | 2.11 | 2.21 | +0.87 | +53.37% | 105 | 273 | 30.82% |
| VLO240531P00162500 | 2024-05-22 3:46PM EDT | 162.50 | 3.70 | 3.35 | 3.55 | +0.91 | +32.62% | 45 | 73 | 32.42% |
| VLO240531P00165000 | 2024-05-22 1:20PM EDT | 165.00 | 5.35 | 4.95 | 5.25 | +0.68 | +14.56% | 12 | 31 | 34.67% |
| VLO240531P00167500 | 2024-05-22 12:37PM EDT | 167.50 | 5.85 | 6.45 | 7.25 | +1.23 | +26.62% | 7 | 1 | 37.79% |
| VLO240531P00170000 | 2024-05-20 10:02AM EDT | 170.00 | 7.85 | 8.85 | 9.55 | 0.00 | - | 2 | 7 | 42.85% |
| VLO240531P00172500 | 2024-05-17 3:41PM EDT | 172.50 | 8.04 | 11.10 | 13.65 | 0.00 | - | 1 | 1 | 53.83% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 12.24 | 13.50 | 16.15 | 0.00 | - | - | 1 | 59.79% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 180.00 | 24.27 | 17.60 | 21.05 | 0.00 | - | 1 | 1 | 64.38% |
© 2024 Yahoo. All rights reserved.