Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321C00115000 | 2024-06-04 10:10AM EDT | 115.00 | 45.40 | 40.35 | 42.85 | 0.00 | - | 2 | 2 | 38.54% |
| VLO250321C00120000 | 2024-06-07 3:42PM EDT | 120.00 | 40.90 | 36.40 | 39.20 | 0.00 | - | 2 | 3 | 38.59% |
| VLO250321C00130000 | 2024-06-10 11:55AM EDT | 130.00 | 33.35 | 29.50 | 30.95 | 0.00 | - | 2 | 5 | 34.89% |
| VLO250321C00140000 | 2024-06-11 12:07PM EDT | 140.00 | 25.65 | 22.05 | 24.90 | 0.00 | - | - | 2 | 34.87% |
| VLO250321C00145000 | 2024-06-10 1:44PM EDT | 145.00 | 23.70 | 20.20 | 21.20 | 0.00 | - | - | 1 | 32.81% |
| VLO250321C00150000 | 2024-06-10 2:25PM EDT | 150.00 | 20.95 | 17.60 | 19.55 | 0.00 | - | 48 | 37 | 34.40% |
| VLO250321C00155000 | 2024-06-05 10:38AM EDT | 155.00 | 18.00 | 15.25 | 17.15 | 0.00 | - | 2 | 7 | 34.08% |
| VLO250321C00160000 | 2024-06-04 10:20AM EDT | 160.00 | 16.57 | 11.95 | 13.85 | 0.00 | - | 1 | 10 | 31.65% |
| VLO250321C00165000 | 2024-06-12 2:23PM EDT | 165.00 | 10.50 | 10.85 | 12.70 | 0.00 | - | 1 | 4 | 32.90% |
| VLO250321C00170000 | 2024-06-12 1:27PM EDT | 170.00 | 9.00 | 8.90 | 10.80 | 0.00 | - | 5 | 5 | 32.36% |
| VLO250321C00175000 | 2024-06-11 10:19AM EDT | 175.00 | 9.55 | 7.55 | 9.55 | 0.00 | - | 5 | 6 | 32.71% |
| VLO250321C00180000 | 2024-05-30 1:27PM EDT | 180.00 | 8.40 | 6.35 | 7.90 | 0.00 | - | 3 | 3 | 31.92% |
| VLO250321C00185000 | 2024-06-13 11:37AM EDT | 185.00 | 5.85 | 5.35 | 6.35 | 0.00 | - | 29 | 38 | 30.92% |
| VLO250321C00190000 | 2024-06-13 10:58AM EDT | 190.00 | 5.00 | 4.75 | 7.15 | 0.00 | - | 22 | 18 | 34.87% |
| VLO250321C00195000 | 2024-05-31 12:15PM EDT | 195.00 | 5.80 | 4.00 | 4.55 | 0.00 | - | 3 | 3 | 30.77% |
| VLO250321C00200000 | 2024-05-20 10:45AM EDT | 200.00 | 5.93 | 2.52 | 4.45 | 0.00 | - | - | 1 | 32.36% |
| VLO250321C00240000 | 2024-06-03 2:08PM EDT | 240.00 | 1.12 | 0.00 | 2.97 | 0.00 | - | 20 | 21 | 39.80% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250321P00090000 | 2024-05-30 3:54PM EDT | 90.00 | 1.06 | 0.00 | 3.05 | 0.00 | - | 2 | 2 | 51.92% |
| VLO250321P00100000 | 2024-06-12 3:41PM EDT | 100.00 | 1.88 | 1.19 | 1.86 | 0.00 | - | 5 | 6 | 37.90% |
| VLO250321P00105000 | 2024-05-29 11:05AM EDT | 105.00 | 1.93 | 1.93 | 2.41 | 0.00 | - | 1 | 5 | 37.09% |
| VLO250321P00110000 | 2024-05-30 3:49PM EDT | 110.00 | 3.00 | 2.52 | 4.25 | 0.00 | - | 1 | 2 | 40.61% |
| VLO250321P00115000 | 2024-06-04 1:49PM EDT | 115.00 | 3.29 | 2.18 | 3.85 | 0.00 | - | 1 | 5 | 35.43% |
| VLO250321P00120000 | 2024-06-03 3:09PM EDT | 120.00 | 4.34 | 3.40 | 4.80 | 0.00 | - | 1 | 3 | 34.67% |
| VLO250321P00125000 | 2024-06-03 3:46PM EDT | 125.00 | 5.45 | 4.30 | 6.70 | 0.00 | - | 2 | 20 | 36.02% |
| VLO250321P00130000 | 2024-06-10 10:16AM EDT | 130.00 | 6.15 | 5.80 | 7.55 | 0.00 | - | 8 | 39 | 34.05% |
| VLO250321P00135000 | 2024-06-12 2:17PM EDT | 135.00 | 9.10 | 8.05 | 9.50 | 0.00 | - | 120 | 123 | 34.31% |
| VLO250321P00140000 | 2024-06-12 2:15PM EDT | 140.00 | 10.90 | 9.10 | 12.15 | 0.00 | - | 1 | 51 | 35.49% |
| VLO250321P00145000 | 2024-06-06 2:16PM EDT | 145.00 | 10.95 | 11.75 | 12.80 | 0.00 | - | 5 | 14 | 32.11% |
| VLO250321P00150000 | 2024-05-22 1:00PM EDT | 150.00 | 10.15 | 13.80 | 15.40 | 0.00 | - | - | 16 | 32.28% |
| VLO250321P00155000 | 2024-06-04 12:25PM EDT | 155.00 | 15.09 | 16.50 | 18.45 | 0.00 | - | 3 | 3 | 32.85% |
| VLO250321P00160000 | 2024-06-17 10:57AM EDT | 160.00 | 20.28 | 18.85 | 20.40 | 0.00 | - | 1 | 3 | 30.90% |
© 2024 Yahoo. All rights reserved.