UK markets open in 7 hours 46 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -0.16 (-0.22%) GOLD FUTURES
2,370.50 +1.20 (+0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,845.67 +878.57 (+1.66%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 169.69% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 93.25% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 49.55 | 53.35 | 0.00 | - | 1 | 52 | 116.21% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 120.00 | 56.88 | 35.35 | 38.75 | 0.00 | - | 1 | 40 | 56.95% |
| VLO240816C00125000 | 2024-05-28 11:01AM EDT | 125.00 | 39.84 | 29.65 | 31.75 | 0.00 | - | 6 | 225 | 48.57% |
| VLO240816C00130000 | 2024-05-31 10:16AM EDT | 130.00 | 25.55 | 25.85 | 26.95 | 0.00 | - | 1 | 204 | 43.43% |
| VLO240816C00135000 | 2024-06-03 10:57AM EDT | 135.00 | 22.30 | 20.90 | 22.85 | -2.40 | -9.72% | 1 | 361 | 41.64% |
| VLO240816C00140000 | 2024-06-03 2:35PM EDT | 140.00 | 17.20 | 17.10 | 18.85 | -1.27 | -6.88% | 2 | 311 | 39.32% |
| VLO240816C00145000 | 2024-05-31 11:30AM EDT | 145.00 | 14.20 | 13.15 | 15.25 | 0.00 | - | 15 | 426 | 37.63% |
| VLO240816C00150000 | 2024-06-03 2:56PM EDT | 150.00 | 10.60 | 10.25 | 11.30 | -2.00 | -15.87% | 2 | 629 | 33.49% |
| VLO240816C00155000 | 2024-06-03 2:08PM EDT | 155.00 | 7.80 | 8.20 | 8.45 | -2.41 | -23.60% | 5 | 412 | 32.14% |
| VLO240816C00160000 | 2024-06-03 2:13PM EDT | 160.00 | 5.57 | 6.00 | 6.25 | -1.59 | -22.21% | 14 | 1,688 | 31.57% |
| VLO240816C00165000 | 2024-06-03 3:54PM EDT | 165.00 | 4.39 | 4.25 | 4.55 | -0.81 | -15.58% | 23 | 1,709 | 31.32% |
| VLO240816C00170000 | 2024-06-03 3:40PM EDT | 170.00 | 2.92 | 2.86 | 3.25 | -1.03 | -26.08% | 3 | 1,473 | 31.18% |
| VLO240816C00175000 | 2024-06-03 11:28AM EDT | 175.00 | 2.20 | 2.11 | 2.28 | -0.08 | -3.51% | 4 | 1,247 | 31.09% |
| VLO240816C00180000 | 2024-06-03 11:04AM EDT | 180.00 | 1.50 | 1.25 | 1.65 | -0.54 | -26.47% | 1 | 732 | 31.53% |
| VLO240816C00185000 | 2024-05-31 3:34PM EDT | 185.00 | 0.96 | 0.79 | 1.15 | -0.34 | -26.15% | 5 | 284 | 31.68% |
| VLO240816C00190000 | 2024-06-03 1:48PM EDT | 190.00 | 0.65 | 0.66 | 0.73 | -0.35 | -35.00% | 24 | 1,326 | 31.23% |
| VLO240816C00195000 | 2024-05-30 12:00PM EDT | 195.00 | 0.44 | 0.43 | 0.51 | 0.00 | - | 4 | 93 | 31.59% |
| VLO240816C00200000 | 2024-05-31 10:40AM EDT | 200.00 | 0.47 | 0.24 | 0.39 | +0.09 | +23.68% | 2 | 694 | 32.50% |
| VLO240816C00210000 | 2024-05-21 11:44AM EDT | 210.00 | 0.33 | 0.09 | 0.23 | 0.00 | - | 10 | 91 | 34.08% |
| VLO240816C00220000 | 2024-05-16 12:39PM EDT | 220.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 60 | 981 | 36.28% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.02 | 0.81 | 0.00 | - | 3 | 4 | 52.12% |
| VLO240816C00240000 | 2024-04-30 12:55PM EDT | 240.00 | 0.15 | 0.00 | 1.91 | 0.00 | - | 10 | 20 | 58.14% |
| VLO240816C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 49.81% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 3 | 9 | 60.06% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 65.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00080000 | 2024-05-14 1:04PM EDT | 80.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 10 | 18 | 84.47% |
| VLO240816P00095000 | 2024-05-14 1:00PM EDT | 95.00 | 0.15 | 0.01 | 1.19 | 0.00 | - | 7 | 32 | 62.18% |
| VLO240816P00100000 | 2024-05-09 3:01PM EDT | 100.00 | 0.13 | 0.07 | 0.23 | 0.00 | - | 6 | 7 | 47.71% |
| VLO240816P00105000 | 2024-05-28 12:46PM EDT | 105.00 | 0.17 | 0.12 | 0.29 | 0.00 | - | 1 | 42 | 44.63% |
| VLO240816P00110000 | 2024-05-28 12:45PM EDT | 110.00 | 0.18 | 0.21 | 0.37 | 0.00 | - | 1 | 28 | 41.70% |
| VLO240816P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 12.50% |
| VLO240816P00120000 | 2024-05-31 9:48AM EDT | 120.00 | 0.66 | 0.47 | 0.61 | 0.00 | - | 3 | 73 | 35.99% |
| VLO240816P00125000 | 2024-06-03 11:18AM EDT | 125.00 | 0.93 | 0.73 | 0.91 | -0.03 | -3.12% | 45 | 249 | 34.40% |
| VLO240816P00130000 | 2024-06-03 3:48PM EDT | 130.00 | 1.39 | 1.14 | 1.35 | -0.36 | -20.57% | 3 | 113 | 32.89% |
| VLO240816P00135000 | 2024-06-03 11:18AM EDT | 135.00 | 2.02 | 1.86 | 2.12 | -0.08 | -3.81% | 1 | 83 | 32.25% |
| VLO240816P00140000 | 2024-06-03 3:41PM EDT | 140.00 | 3.15 | 2.83 | 3.05 | +0.61 | +24.02% | 13 | 140 | 30.92% |
| VLO240816P00145000 | 2024-06-03 12:02PM EDT | 145.00 | 4.45 | 4.20 | 4.40 | +0.74 | +19.95% | 89 | 234 | 29.99% |
| VLO240816P00150000 | 2024-06-03 3:01PM EDT | 150.00 | 6.34 | 6.00 | 6.20 | +1.23 | +24.07% | 41 | 186 | 29.20% |
| VLO240816P00155000 | 2024-06-03 1:21PM EDT | 155.00 | 9.00 | 8.30 | 8.50 | +1.61 | +21.79% | 39 | 739 | 28.52% |
| VLO240816P00160000 | 2024-06-03 11:39AM EDT | 160.00 | 11.10 | 11.05 | 11.50 | +1.05 | +10.45% | 12 | 530 | 28.61% |
| VLO240816P00165000 | 2024-06-03 10:22AM EDT | 165.00 | 14.40 | 13.45 | 14.75 | -0.45 | -3.03% | 2 | 560 | 27.91% |
| VLO240816P00170000 | 2024-05-30 11:33AM EDT | 170.00 | 19.01 | 16.85 | 19.20 | 0.00 | - | 2 | 1,245 | 30.70% |
| VLO240816P00175000 | 2024-05-23 9:44AM EDT | 175.00 | 16.05 | 21.45 | 22.65 | 0.00 | - | 5 | 1,181 | 27.39% |
| VLO240816P00180000 | 2024-05-17 9:31AM EDT | 180.00 | 21.57 | 25.75 | 27.10 | 0.00 | - | 2 | 344 | 27.54% |
| VLO240816P00185000 | 2024-05-23 9:47AM EDT | 185.00 | 24.38 | 29.90 | 32.45 | 0.00 | - | 5 | 221 | 33.42% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 24.45 | 26.15 | 0.00 | - | 2 | 172 | 0.00% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 36.70 | 40.35 | 0.00 | - | 20 | 28 | 0.00% |
| VLO240816P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 49.20 | 44.05 | 48.05 | 0.00 | - | 13 | 0 | 47.17% |
| VLO240816P00210000 | 2024-05-30 3:52PM EDT | 210.00 | 59.22 | 54.15 | 58.25 | 0.00 | - | 13 | 0 | 54.44% |
© 2024 Yahoo. All rights reserved.