UK markets open in 4 hours 27 minutes
NIKKEI 225
38,886.66 +269.56 (+0.70%) HANG SENG
18,784.20 -411.40 (-2.14%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,565.96 -600.83 (-1.09%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220C00085000 | 2024-02-20 4:37PM EDT | 85.00 | 52.30 | 86.25 | 89.35 | 0.00 | - | 1 | 1 | 105.59% |
| VLO241220C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 69.73 | 69.90 | 73.80 | 0.00 | - | 1 | 1 | 67.51% |
| VLO241220C00100000 | 2024-04-16 3:22PM EDT | 100.00 | 70.73 | 65.15 | 69.05 | 0.00 | - | 1 | 52 | 63.62% |
| VLO241220C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 36.30 | 67.65 | 70.70 | 0.00 | - | 50 | 51 | 84.42% |
| VLO241220C00115000 | 2024-05-22 1:29PM EDT | 115.00 | 50.89 | 48.00 | 50.55 | +6.89 | +15.66% | 3 | 6 | 43.67% |
| VLO241220C00120000 | 2024-05-15 9:31AM EDT | 120.00 | 39.00 | 43.05 | 46.30 | 0.00 | - | 7 | 16 | 42.54% |
| VLO241220C00125000 | 2024-05-22 11:28AM EDT | 125.00 | 40.05 | 40.30 | 41.35 | -2.15 | -5.09% | 7 | 11 | 38.68% |
| VLO241220C00130000 | 2024-05-17 1:50PM EDT | 130.00 | 36.20 | 36.15 | 37.20 | -2.15 | -5.61% | 1 | 102 | 37.41% |
| VLO241220C00135000 | 2024-05-17 9:42AM EDT | 135.00 | 32.69 | 32.25 | 33.50 | 0.00 | - | 5 | 30 | 37.04% |
| VLO241220C00140000 | 2024-05-17 3:30PM EDT | 140.00 | 28.48 | 28.45 | 29.60 | -3.27 | -10.30% | 20 | 280 | 35.65% |
| VLO241220C00145000 | 2024-05-21 9:53AM EDT | 145.00 | 26.40 | 25.00 | 26.20 | 0.00 | - | 2 | 236 | 35.07% |
| VLO241220C00150000 | 2024-05-21 1:04PM EDT | 150.00 | 22.01 | 21.75 | 22.35 | 0.00 | - | 2 | 271 | 33.03% |
| VLO241220C00155000 | 2024-05-21 3:51PM EDT | 155.00 | 19.21 | 18.75 | 19.90 | 0.00 | - | 1 | 247 | 33.62% |
| VLO241220C00160000 | 2024-05-22 11:05AM EDT | 160.00 | 15.21 | 16.05 | 16.50 | -1.27 | -7.71% | 10 | 125 | 31.69% |
| VLO241220C00165000 | 2024-05-21 11:48AM EDT | 165.00 | 14.45 | 13.65 | 14.10 | 0.00 | - | 5 | 146 | 31.35% |
| VLO241220C00170000 | 2024-05-21 11:42AM EDT | 170.00 | 12.34 | 11.45 | 11.90 | 0.00 | - | 4 | 185 | 30.93% |
| VLO241220C00175000 | 2024-05-22 9:59AM EDT | 175.00 | 8.73 | 9.75 | 10.00 | -1.49 | -14.58% | 3 | 292 | 30.62% |
| VLO241220C00180000 | 2024-05-22 3:22PM EDT | 180.00 | 8.20 | 8.10 | 8.40 | -0.90 | -9.89% | 89 | 198 | 30.47% |
| VLO241220C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 8.20 | 6.75 | 7.05 | 0.00 | - | 5 | 63 | 30.41% |
| VLO241220C00190000 | 2024-05-20 11:43AM EDT | 190.00 | 5.90 | 5.55 | 5.80 | 0.00 | - | 5 | 169 | 30.15% |
| VLO241220C00195000 | 2024-05-22 3:19PM EDT | 195.00 | 4.55 | 4.55 | 4.80 | -1.10 | -19.47% | 28 | 53 | 30.07% |
| VLO241220C00200000 | 2024-05-22 3:26PM EDT | 200.00 | 3.75 | 3.60 | 3.95 | -0.35 | -8.54% | 111 | 245 | 29.98% |
| VLO241220C00210000 | 2024-05-22 3:19PM EDT | 210.00 | 2.46 | 2.43 | 2.66 | -0.22 | -8.21% | 8 | 53 | 29.90% |
| VLO241220C00220000 | 2024-05-17 10:38AM EDT | 220.00 | 1.71 | 1.61 | 1.78 | 0.00 | - | 1 | 33 | 29.91% |
| VLO241220C00230000 | 2024-04-04 2:09PM EDT | 230.00 | 6.00 | 1.06 | 1.17 | 0.00 | - | 1 | 3 | 29.86% |
| VLO241220C00240000 | 2024-05-17 12:55PM EDT | 240.00 | 0.78 | 0.66 | 0.77 | 0.00 | - | 12 | 14 | 29.90% |
| VLO241220C00250000 | 2024-05-14 10:55AM EDT | 250.00 | 0.29 | 0.42 | 0.53 | 0.00 | - | 12 | 27 | 30.20% |
| VLO241220C00260000 | 2024-04-22 9:53AM EDT | 260.00 | 0.92 | 0.26 | 0.37 | 0.00 | - | 1 | 3 | 30.54% |
| VLO241220C00270000 | 2024-04-19 9:40AM EDT | 270.00 | 0.70 | 0.22 | 0.32 | 0.00 | - | 1 | 1 | 31.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO241220P00070000 | 2024-02-15 1:10PM EDT | 70.00 | 0.50 | 0.17 | 0.35 | 0.00 | - | 5 | 10 | 52.10% |
| VLO241220P00075000 | 2024-04-09 10:34AM EDT | 75.00 | 0.65 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 54.83% |
| VLO241220P00080000 | 2024-04-08 1:35PM EDT | 80.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 2 | 14 | 45.70% |
| VLO241220P00085000 | 2024-02-22 3:00PM EDT | 85.00 | 1.27 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 45.61% |
| VLO241220P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.50 | 0.33 | 0.42 | 0.00 | - | 9 | 9 | 40.77% |
| VLO241220P00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.77 | 0.45 | 0.55 | 0.00 | - | 3 | 15 | 39.31% |
| VLO241220P00100000 | 2024-05-20 9:43AM EDT | 100.00 | 0.60 | 0.61 | 0.71 | 0.00 | - | 1 | 41 | 37.83% |
| VLO241220P00105000 | 2024-05-14 10:59AM EDT | 105.00 | 1.17 | 0.82 | 0.92 | 0.00 | - | 30 | 19 | 36.49% |
| VLO241220P00110000 | 2024-05-20 3:10PM EDT | 110.00 | 1.07 | 1.07 | 1.20 | 0.00 | - | 15 | 41 | 35.30% |
| VLO241220P00115000 | 2024-05-15 10:50AM EDT | 115.00 | 1.87 | 1.43 | 1.56 | 0.00 | - | 1 | 40 | 34.20% |
| VLO241220P00120000 | 2024-05-21 3:38PM EDT | 120.00 | 1.78 | 1.86 | 2.02 | 0.00 | - | 30 | 66 | 33.18% |
| VLO241220P00125000 | 2024-05-21 9:32AM EDT | 125.00 | 2.35 | 2.34 | 2.64 | 0.00 | - | 1 | 45 | 32.38% |
| VLO241220P00130000 | 2024-05-15 10:01AM EDT | 130.00 | 4.50 | 3.20 | 3.35 | 0.00 | - | 4 | 94 | 31.41% |
| VLO241220P00135000 | 2024-05-01 10:37AM EDT | 135.00 | 6.15 | 4.15 | 4.35 | 0.00 | - | 1 | 43 | 30.87% |
| VLO241220P00140000 | 2024-05-14 11:45AM EDT | 140.00 | 7.08 | 5.30 | 5.50 | 0.00 | - | 2 | 862 | 30.18% |
| VLO241220P00145000 | 2024-05-22 12:16PM EDT | 145.00 | 6.80 | 6.65 | 6.90 | +0.45 | +7.09% | 30 | 221 | 29.59% |
| VLO241220P00150000 | 2024-05-17 1:48PM EDT | 150.00 | 7.75 | 8.30 | 8.55 | 0.00 | - | 12 | 58 | 29.02% |
| VLO241220P00155000 | 2024-05-14 9:49AM EDT | 155.00 | 13.65 | 10.05 | 10.45 | 0.00 | - | 3 | 125 | 28.42% |
| VLO241220P00160000 | 2024-05-22 2:31PM EDT | 160.00 | 12.54 | 12.30 | 12.70 | +0.89 | +7.64% | 2 | 20 | 28.00% |
| VLO241220P00165000 | 2024-05-20 2:27PM EDT | 165.00 | 14.35 | 14.80 | 15.25 | 0.00 | - | 6 | 86 | 27.62% |
| VLO241220P00170000 | 2024-05-21 10:12AM EDT | 170.00 | 17.10 | 17.50 | 18.05 | 0.00 | - | 9 | 20 | 27.17% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 175.00 | 19.35 | 20.70 | 21.20 | 0.00 | - | 4 | 17 | 26.88% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 180.00 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 37.04% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 185.00 | 26.85 | 27.55 | 28.25 | 0.00 | - | 1 | 3 | 26.28% |
| VLO241220P00190000 | 2024-04-09 11:27AM EDT | 190.00 | 24.25 | 34.10 | 34.75 | 0.00 | - | - | 1 | 32.42% |
© 2024 Yahoo. All rights reserved.