UK markets open in 4 hours 32 minutes
NIKKEI 225
38,895.69 +278.59 (+0.72%) HANG SENG
18,821.76 -373.84 (-1.95%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,638.21 -622.47 (-1.13%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 181.87% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-05-22 10:06AM EDT | 120.00 | 40.20 | 39.95 | 43.60 | -5.96 | -12.91% | 1 | 11 | 59.35% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 82.67% |
| VLO240719C00130000 | 2024-05-06 10:20AM EDT | 130.00 | 31.32 | 30.35 | 33.70 | 0.00 | - | 8 | 24 | 47.83% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 47.60 | 23.85 | 25.95 | 0.00 | - | 40 | 50 | 0.00% |
| VLO240719C00140000 | 2024-05-22 2:19PM EDT | 140.00 | 23.27 | 22.70 | 24.10 | -0.98 | -4.04% | 4 | 122 | 38.43% |
| VLO240719C00145000 | 2024-05-22 1:09PM EDT | 145.00 | 20.30 | 18.60 | 19.40 | +0.10 | +0.50% | 2 | 186 | 33.90% |
| VLO240719C00150000 | 2024-05-22 12:10PM EDT | 150.00 | 14.30 | 14.55 | 15.30 | -1.20 | -7.74% | 6 | 261 | 31.84% |
| VLO240719C00155000 | 2024-05-22 3:35PM EDT | 155.00 | 11.15 | 11.00 | 11.40 | -0.80 | -6.69% | 9 | 515 | 29.29% |
| VLO240719C00160000 | 2024-05-22 3:47PM EDT | 160.00 | 7.85 | 8.05 | 8.45 | -0.85 | -9.77% | 38 | 1,048 | 28.94% |
| VLO240719C00165000 | 2024-05-22 3:01PM EDT | 165.00 | 5.75 | 5.60 | 5.75 | 0.00 | - | 32 | 654 | 27.51% |
| VLO240719C00170000 | 2024-05-22 12:02PM EDT | 170.00 | 3.25 | 3.75 | 3.95 | -0.81 | -19.95% | 79 | 751 | 27.52% |
| VLO240719C00175000 | 2024-05-22 3:35PM EDT | 175.00 | 2.52 | 2.43 | 2.57 | -0.12 | -4.55% | 277 | 1,395 | 27.27% |
| VLO240719C00180000 | 2024-05-22 3:45PM EDT | 180.00 | 1.55 | 1.56 | 1.65 | -0.20 | -11.43% | 21 | 387 | 27.34% |
| VLO240719C00185000 | 2024-05-22 9:48AM EDT | 185.00 | 0.64 | 0.96 | 1.02 | -0.40 | -38.46% | 6 | 1,431 | 27.34% |
| VLO240719C00190000 | 2024-05-22 3:20PM EDT | 190.00 | 0.59 | 0.58 | 0.73 | +0.01 | +1.72% | 20 | 237 | 28.54% |
| VLO240719C00195000 | 2024-05-22 12:42PM EDT | 195.00 | 0.39 | 0.34 | 0.40 | 0.00 | - | 26 | 298 | 28.03% |
| VLO240719C00200000 | 2024-05-22 3:23PM EDT | 200.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 7 | 282 | 28.42% |
| VLO240719C00210000 | 2024-05-22 10:17AM EDT | 210.00 | 0.04 | 0.07 | 0.12 | -0.06 | -60.00% | 2 | 150 | 30.08% |
| VLO240719C00220000 | 2024-05-07 12:47PM EDT | 220.00 | 0.28 | 0.02 | 1.30 | 0.00 | - | 12 | 26 | 52.93% |
| VLO240719C00230000 | 2024-04-30 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 19 | 49.90% |
| VLO240719C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 50.37% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 51.32% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 63.79% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 53.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | - | 1 | 125.34% |
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-05-20 11:06AM EDT | 100.00 | 0.13 | 0.00 | 0.56 | 0.00 | - | 3 | 12 | 61.23% |
| VLO240719P00105000 | 2024-05-13 1:20PM EDT | 105.00 | 0.06 | 0.02 | 1.30 | 0.00 | - | 3 | 12 | 65.09% |
| VLO240719P00110000 | 2024-05-03 11:55AM EDT | 110.00 | 0.21 | 0.04 | 1.32 | 0.00 | - | 2 | 49 | 59.52% |
| VLO240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 0.28 | 0.08 | 0.12 | 0.00 | - | 20 | 36 | 39.84% |
| VLO240719P00120000 | 2024-05-21 3:39PM EDT | 120.00 | 0.11 | 0.12 | 0.16 | 0.00 | - | 2 | 81 | 37.06% |
| VLO240719P00125000 | 2024-05-17 9:38AM EDT | 125.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 6 | 106 | 34.91% |
| VLO240719P00130000 | 2024-05-22 9:48AM EDT | 130.00 | 0.36 | 0.31 | 0.37 | +0.08 | +28.57% | 1 | 136 | 32.96% |
| VLO240719P00135000 | 2024-05-22 9:30AM EDT | 135.00 | 0.52 | 0.47 | 0.56 | +0.03 | +6.12% | 30 | 298 | 30.93% |
| VLO240719P00140000 | 2024-05-22 9:48AM EDT | 140.00 | 1.04 | 0.87 | 0.93 | +0.28 | +36.84% | 2 | 258 | 29.66% |
| VLO240719P00145000 | 2024-05-22 9:48AM EDT | 145.00 | 1.75 | 1.45 | 1.53 | +0.37 | +26.81% | 1 | 284 | 28.59% |
| VLO240719P00150000 | 2024-05-22 12:51PM EDT | 150.00 | 2.09 | 2.36 | 2.48 | -0.06 | -2.79% | 12 | 1,578 | 27.76% |
| VLO240719P00155000 | 2024-05-22 10:25AM EDT | 155.00 | 4.50 | 3.75 | 3.90 | +0.95 | +26.76% | 10 | 420 | 27.15% |
| VLO240719P00160000 | 2024-05-22 12:53PM EDT | 160.00 | 5.10 | 5.70 | 5.90 | -0.24 | -4.49% | 21 | 971 | 26.78% |
| VLO240719P00165000 | 2024-05-22 3:05PM EDT | 165.00 | 8.45 | 8.30 | 8.50 | +0.65 | +8.33% | 14 | 708 | 26.54% |
| VLO240719P00170000 | 2024-05-20 3:45PM EDT | 170.00 | 10.45 | 11.45 | 11.75 | 0.00 | - | 10 | 175 | 26.69% |
| VLO240719P00175000 | 2024-05-07 12:40PM EDT | 175.00 | 19.45 | 14.10 | 15.55 | 0.00 | - | 1 | 248 | 27.19% |
| VLO240719P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.35 | 18.35 | 20.70 | 0.00 | - | 1 | 107 | 33.05% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 185.00 | 12.30 | 27.20 | 29.15 | 0.00 | - | 4 | 13 | 54.24% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 190.00 | 15.50 | 33.40 | 34.25 | 0.00 | - | 1 | 2 | 57.78% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 29.87 | 45.10 | 48.40 | 0.00 | - | 1 | 1 | 80.24% |
© 2024 Yahoo. All rights reserved.