UK markets open in 1 hour 22 minutes
NIKKEI 225
38,845.51 -77.49 (-0.20%) HANG SENG
18,483.00 +80.00 (+0.43%) CRUDE OIL
73.47 -0.75 (-1.01%) GOLD FUTURES
2,369.10 -0.20 (-0.01%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,914.14 +327.35 (+0.61%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2024-05-29 2:09PM EDT | 65.00 | 90.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00070000 | 2024-05-29 3:19PM EDT | 70.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| VLO240621C00075000 | 2024-05-29 2:17PM EDT | 75.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO240621C00080000 | 2024-05-29 2:17PM EDT | 80.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VLO240621C00085000 | 2024-05-29 2:09PM EDT | 85.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VLO240621C00090000 | 2024-05-29 2:17PM EDT | 90.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO240621C00095000 | 2024-05-29 2:17PM EDT | 95.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VLO240621C00100000 | 2024-05-30 9:52AM EDT | 100.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240621C00105000 | 2024-05-29 2:17PM EDT | 105.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VLO240621C00110000 | 2024-05-29 3:19PM EDT | 110.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| VLO240621C00115000 | 2024-05-29 3:19PM EDT | 115.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| VLO240621C00120000 | 2024-05-30 12:57PM EDT | 120.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VLO240621C00125000 | 2024-05-29 3:19PM EDT | 125.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1,981 | 0 | 0.00% |
| VLO240621C00130000 | 2024-06-03 11:26AM EDT | 130.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00135000 | 2024-06-03 10:14AM EDT | 135.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VLO240621C00140000 | 2024-06-03 11:52AM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621C00145000 | 2024-06-03 1:42PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621C00150000 | 2024-06-03 3:45PM EDT | 150.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VLO240621C00152500 | 2024-06-03 2:47PM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VLO240621C00155000 | 2024-06-03 3:54PM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.78% |
| VLO240621C00157500 | 2024-06-03 3:08PM EDT | 157.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| VLO240621C00160000 | 2024-06-03 3:51PM EDT | 160.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| VLO240621C00162500 | 2024-06-03 3:51PM EDT | 162.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VLO240621C00165000 | 2024-06-03 3:58PM EDT | 165.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| VLO240621C00167500 | 2024-06-03 3:42PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| VLO240621C00170000 | 2024-06-03 3:42PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| VLO240621C00172500 | 2024-06-03 3:42PM EDT | 172.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| VLO240621C00175000 | 2024-06-03 1:19PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| VLO240621C00177500 | 2024-05-30 1:28PM EDT | 177.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240621C00180000 | 2024-06-03 1:13PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621C00182500 | 2024-05-28 3:50PM EDT | 182.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621C00185000 | 2024-05-31 3:42PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VLO240621C00190000 | 2024-05-31 3:51PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VLO240621C00195000 | 2024-05-31 3:00PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VLO240621C00200000 | 2024-06-03 10:59AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VLO240621C00205000 | 2024-05-24 9:30AM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240621C00210000 | 2024-05-31 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VLO240621C00220000 | 2024-05-09 1:40PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240621C00230000 | 2024-04-24 2:20PM EDT | 230.00 | 0.14 | 0.00 | 1.01 | 0.00 | - | 1 | 16 | 97.51% |
| VLO240621C00240000 | 2024-05-16 12:40PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 117.77% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 1.87 | 0.00 | - | 10 | 11 | 134.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-05-29 12:50PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 167.97% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 161.33% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 165.82% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 159.96% |
| VLO240621P00085000 | 2024-05-14 3:01PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VLO240621P00090000 | 2024-05-30 12:25PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 506 | 129.49% |
| VLO240621P00100000 | 2024-05-30 12:29PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VLO240621P00105000 | 2024-05-30 12:26PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240621P00110000 | 2024-05-30 12:29PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240621P00115000 | 2024-05-01 10:29AM EDT | 115.00 | 0.12 | 0.00 | 2.17 | 0.00 | - | 5 | 964 | 95.41% |
| VLO240621P00120000 | 2024-05-31 2:58PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VLO240621P00125000 | 2024-05-30 12:04PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240621P00130000 | 2024-06-03 10:23AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VLO240621P00135000 | 2024-06-03 2:55PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO240621P00140000 | 2024-06-03 3:31PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VLO240621P00145000 | 2024-06-03 3:31PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| VLO240621P00150000 | 2024-06-03 3:59PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| VLO240621P00152500 | 2024-06-03 3:54PM EDT | 152.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| VLO240621P00155000 | 2024-06-03 3:02PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| VLO240621P00157500 | 2024-06-03 2:42PM EDT | 157.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VLO240621P00160000 | 2024-06-03 2:17PM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VLO240621P00162500 | 2024-05-31 1:20PM EDT | 162.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00165000 | 2024-06-03 12:36PM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO240621P00167500 | 2024-05-28 11:41AM EDT | 167.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00170000 | 2024-05-31 10:26AM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240621P00172500 | 2024-05-30 11:04AM EDT | 172.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240621P00175000 | 2024-05-30 3:04PM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| VLO240621P00180000 | 2024-05-30 3:04PM EDT | 180.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| VLO240621P00185000 | 2024-05-30 2:57PM EDT | 185.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VLO240621P00190000 | 2024-05-30 2:57PM EDT | 190.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VLO240621P00195000 | 2024-05-30 3:04PM EDT | 195.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VLO240621P00200000 | 2024-05-30 3:53PM EDT | 200.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00205000 | 2024-05-30 3:53PM EDT | 205.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 82.90 | 86.30 | 0.00 | - | 30 | 0 | 94.14% |
© 2024 Yahoo. All rights reserved.