UK markets open in 3 hours 41 minutes
NIKKEI 225
38,749.25 -173.78 (-0.45%) HANG SENG
18,478.90 +75.86 (+0.41%) CRUDE OIL
73.67 -0.55 (-0.74%) GOLD FUTURES
2,365.60 -3.70 (-0.16%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
54,099.29 +795.09 (+1.49%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614C00145000 | 2024-05-03 10:31AM EDT | 145.00 | 13.30 | 11.65 | 13.50 | 0.00 | - | 1 | 1 | 70.04% |
| VLO240614C00150000 | 2024-06-03 3:30PM EDT | 150.00 | 5.30 | 5.75 | 6.00 | -2.59 | -32.83% | 7 | 1 | 35.17% |
| VLO240614C00152500 | 2024-06-03 3:09PM EDT | 152.50 | 3.90 | 4.15 | 4.40 | +0.80 | +25.81% | 25 | 7 | 34.25% |
| VLO240614C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 2.96 | 2.88 | 3.05 | -1.84 | -38.33% | 41 | 64 | 33.23% |
| VLO240614C00157500 | 2024-06-03 3:51PM EDT | 157.50 | 1.80 | 1.89 | 2.04 | -1.25 | -40.98% | 12 | 6 | 32.81% |
| VLO240614C00160000 | 2024-06-03 3:57PM EDT | 160.00 | 1.25 | 1.19 | 1.29 | -0.85 | -40.48% | 25 | 223 | 32.40% |
| VLO240614C00162500 | 2024-06-03 3:13PM EDT | 162.50 | 0.66 | 0.73 | 0.85 | -0.89 | -57.42% | 99 | 59 | 33.18% |
| VLO240614C00165000 | 2024-06-03 1:53PM EDT | 165.00 | 0.40 | 0.43 | 0.50 | -0.71 | -63.96% | 57 | 228 | 32.98% |
| VLO240614C00167500 | 2024-05-31 3:01PM EDT | 167.50 | 0.39 | 0.27 | 0.32 | -0.23 | -37.10% | 1 | 18 | 33.89% |
| VLO240614C00170000 | 2024-06-03 12:42PM EDT | 170.00 | 0.13 | 0.16 | 0.21 | -0.25 | -65.79% | 268 | 245 | 34.96% |
| VLO240614C00172500 | 2024-06-03 10:36AM EDT | 172.50 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 1 | 30 | 36.13% |
| VLO240614C00175000 | 2024-05-30 9:35AM EDT | 175.00 | 0.17 | 0.06 | 0.10 | 0.00 | - | 1 | 206 | 37.60% |
| VLO240614C00177500 | 2024-05-31 10:22AM EDT | 177.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 4 | 4 | 39.65% |
| VLO240614C00180000 | 2024-06-03 12:05PM EDT | 180.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 55 | 41.99% |
| VLO240614C00185000 | 2024-05-30 2:28PM EDT | 185.00 | 0.02 | 0.01 | 1.07 | 0.00 | - | 1 | 1 | 68.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240614P00125000 | 2024-05-31 12:34PM EDT | 125.00 | 0.09 | 0.02 | 0.46 | 0.00 | - | 23 | 24 | 67.19% |
| VLO240614P00130000 | 2024-06-03 3:11PM EDT | 130.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 5 | 5 | 46.88% |
| VLO240614P00135000 | 2024-05-30 3:49PM EDT | 135.00 | 0.20 | 0.08 | 0.12 | 0.00 | - | 55 | 56 | 40.43% |
| VLO240614P00140000 | 2024-05-31 1:28PM EDT | 140.00 | 0.18 | 0.21 | 0.25 | 0.00 | - | 5 | 21 | 35.74% |
| VLO240614P00144000 | 2024-06-03 2:41PM EDT | 144.00 | 0.60 | 0.47 | 0.53 | +0.25 | +71.43% | 21 | 13 | 33.30% |
| VLO240614P00145000 | 2024-06-03 2:36PM EDT | 145.00 | 0.74 | 0.58 | 0.65 | +0.30 | +68.18% | 25 | 133 | 32.91% |
| VLO240614P00146000 | 2024-06-03 2:59PM EDT | 146.00 | 0.88 | 0.71 | 0.80 | -0.22 | -20.00% | 17 | 1 | 32.64% |
| VLO240614P00147000 | 2024-06-03 3:59PM EDT | 147.00 | 0.95 | 0.86 | 1.00 | +0.28 | +41.79% | 24 | 1 | 32.64% |
| VLO240614P00148000 | 2024-06-03 3:56PM EDT | 148.00 | 1.12 | 1.08 | 1.18 | -1.09 | -49.32% | 51 | 4 | 31.98% |
| VLO240614P00149000 | 2024-06-03 2:23PM EDT | 149.00 | 1.64 | 1.30 | 1.45 | -0.94 | -36.43% | 125 | 48 | 32.01% |
| VLO240614P00150000 | 2024-06-03 3:47PM EDT | 150.00 | 1.61 | 1.60 | 1.72 | +0.49 | +43.75% | 140 | 137 | 31.59% |
| VLO240614P00152500 | 2024-06-03 3:48PM EDT | 152.50 | 2.86 | 2.47 | 2.63 | +1.08 | +60.67% | 72 | 70 | 31.10% |
| VLO240614P00155000 | 2024-06-03 2:45PM EDT | 155.00 | 4.15 | 3.65 | 3.80 | +1.16 | +38.80% | 48 | 75 | 30.32% |
| VLO240614P00157500 | 2024-06-03 11:55AM EDT | 157.50 | 5.75 | 5.10 | 5.30 | -1.06 | -15.57% | 3 | 3 | 29.79% |
| VLO240614P00160000 | 2024-06-03 3:20PM EDT | 160.00 | 7.53 | 6.70 | 8.05 | +1.77 | +30.73% | 22 | 45 | 40.19% |
| VLO240614P00162500 | 2024-05-30 3:36PM EDT | 162.50 | 11.73 | 8.75 | 9.80 | 0.00 | - | 7 | 25 | 38.40% |
| VLO240614P00165000 | 2024-05-31 2:28PM EDT | 165.00 | 9.61 | 10.95 | 12.50 | 0.00 | - | 8 | 134 | 47.17% |
| VLO240614P00170000 | 2024-05-17 3:40PM EDT | 170.00 | 7.30 | 14.95 | 17.55 | 0.00 | - | 7 | 0 | 59.40% |
| VLO240614P00177500 | 2024-05-31 9:44AM EDT | 177.50 | 21.80 | 22.25 | 25.50 | -2.20 | -9.17% | 1 | 0 | 50.44% |
© 2024 Yahoo. All rights reserved.