UK markets open in 1 hour 14 minutes
NIKKEI 225
39,072.70 +455.60 (+1.18%) HANG SENG
18,874.34 -321.26 (-1.67%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,370.20 -22.70 (-0.95%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,501.27 -403.84 (-0.74%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 76.21% |
| VLO250620C00090000 | 2024-05-17 11:49AM EDT | 90.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 54.13% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 55.37% |
| VLO250620C00105000 | 2024-05-22 10:03AM EDT | 105.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 58.85 | 62.45 | 0.00 | - | 1 | 12 | 53.52% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250620C00120000 | 2024-05-22 1:29PM EDT | 120.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00130000 | 2024-05-01 10:36AM EDT | 130.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 135.00 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 57.34% |
| VLO250620C00140000 | 2024-05-10 3:51PM EDT | 140.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250620C00145000 | 2024-05-09 11:25AM EDT | 145.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00150000 | 2024-05-17 10:05AM EDT | 150.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 155.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00160000 | 2024-05-14 11:03AM EDT | 160.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620C00165000 | 2024-05-15 1:44PM EDT | 165.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VLO250620C00170000 | 2024-05-10 3:09PM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| VLO250620C00175000 | 2024-05-13 2:20PM EDT | 175.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250620C00185000 | 2024-05-08 11:45AM EDT | 185.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VLO250620C00190000 | 2024-05-22 9:30AM EDT | 190.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VLO250620C00195000 | 2024-05-21 3:54PM EDT | 195.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VLO250620C00200000 | 2024-05-21 11:07AM EDT | 200.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| VLO250620C00210000 | 2024-05-02 12:23PM EDT | 210.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VLO250620C00220000 | 2024-05-15 12:19PM EDT | 220.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VLO250620C00240000 | 2024-05-20 2:42PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250620C00250000 | 2024-05-17 10:37AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-05-22 9:50AM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 58.98% |
| VLO250620P00075000 | 2024-05-22 9:50AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 85.00 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 43.21% |
| VLO250620P00090000 | 2024-05-22 1:54PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VLO250620P00095000 | 2024-05-01 12:52PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO250620P00100000 | 2024-05-10 12:41PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO250620P00105000 | 2024-04-29 12:57PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250620P00115000 | 2024-05-15 10:41AM EDT | 115.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| VLO250620P00120000 | 2024-05-07 3:23PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO250620P00125000 | 2024-05-17 9:44AM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VLO250620P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| VLO250620P00135000 | 2024-05-22 1:42PM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| VLO250620P00140000 | 2024-05-21 1:34PM EDT | 140.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250620P00145000 | 2024-05-21 1:55PM EDT | 145.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO250620P00150000 | 2024-05-17 3:16PM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 155.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VLO250620P00160000 | 2024-05-21 3:22PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VLO250620P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 26.89% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 27.95% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 185.00 | 28.10 | 35.25 | 35.85 | 0.00 | - | 2 | 2 | 31.50% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 29.19% |
© 2024 Yahoo. All rights reserved.