UK markets open in 1 hour 38 minutes
NIKKEI 225
39,099.43 +482.33 (+1.25%) HANG SENG
18,905.08 -290.52 (-1.51%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,527.84 -265.16 (-0.48%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 105.50 | 109.35 | 0.00 | - | 1 | 7 | 0.00% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 99.77% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 88.65% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 81.15 | 84.65 | 0.00 | - | 10 | 48 | 0.00% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 75.05 | 77.85 | 0.00 | - | 7 | 76 | 0.00% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 69.95 | 73.35 | 0.00 | - | 7 | 28 | 0.00% |
| VLO250117C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| VLO250117C00095000 | 2024-05-21 11:49AM EDT | 95.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VLO250117C00100000 | 2024-05-22 10:03AM EDT | 100.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117C00105000 | 2024-05-21 10:44AM EDT | 105.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 57.60 | 58.85 | 0.00 | - | 4 | 314 | 54.92% |
| VLO250117C00115000 | 2024-05-08 3:47PM EDT | 115.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250117C00120000 | 2024-05-20 3:49PM EDT | 120.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00125000 | 2024-05-20 1:27PM EDT | 125.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00130000 | 2024-05-22 12:19PM EDT | 130.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00135000 | 2024-05-21 9:35AM EDT | 135.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117C00140000 | 2024-05-22 2:36PM EDT | 140.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO250117C00145000 | 2024-05-20 9:36AM EDT | 145.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117C00150000 | 2024-05-22 2:36PM EDT | 150.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250117C00155000 | 2024-05-17 2:41PM EDT | 155.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00160000 | 2024-05-22 12:48PM EDT | 160.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250117C00165000 | 2024-05-21 12:06PM EDT | 165.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VLO250117C00170000 | 2024-05-21 3:53PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250117C00175000 | 2024-05-22 1:53PM EDT | 175.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VLO250117C00180000 | 2024-05-22 2:50PM EDT | 180.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO250117C00185000 | 2024-05-20 1:56PM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250117C00190000 | 2024-05-22 3:38PM EDT | 190.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VLO250117C00195000 | 2024-05-22 2:04PM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250117C00210000 | 2024-05-20 9:48AM EDT | 210.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250117C00220000 | 2024-05-22 10:15AM EDT | 220.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250117C00230000 | 2024-05-17 12:59PM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250117C00240000 | 2024-05-02 1:59PM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO250117C00250000 | 2024-05-17 1:01PM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO250117C00260000 | 2024-05-17 1:04PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VLO250117C00270000 | 2024-05-17 3:48PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 62.45% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 67.97% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 54.35% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 59.57% |
| VLO250117P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO250117P00080000 | 2024-05-16 3:11PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.30 | 0.37 | 0.00 | - | 2 | 381 | 40.75% |
| VLO250117P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00100000 | 2024-05-15 10:01AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00105000 | 2024-05-20 11:50AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250117P00110000 | 2024-05-17 12:47PM EDT | 110.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VLO250117P00115000 | 2024-05-20 10:01AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117P00120000 | 2024-05-20 2:50PM EDT | 120.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO250117P00125000 | 2024-05-21 11:05AM EDT | 125.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250117P00130000 | 2024-05-22 1:55PM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO250117P00135000 | 2024-05-22 1:56PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250117P00140000 | 2024-05-22 1:55PM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO250117P00145000 | 2024-05-22 1:56PM EDT | 145.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO250117P00150000 | 2024-05-22 1:56PM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250117P00155000 | 2024-05-22 2:00PM EDT | 155.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250117P00160000 | 2024-05-22 1:56PM EDT | 160.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| VLO250117P00165000 | 2024-05-22 1:56PM EDT | 165.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250117P00170000 | 2024-05-17 2:59PM EDT | 170.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO250117P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 180.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117P00185000 | 2024-05-17 3:37PM EDT | 185.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 79.10% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 40.45 | 41.50 | 0.00 | - | 2 | 2 | 36.63% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 35.71% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.