Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510C00140000 | 2024-05-03 12:27PM EDT | 140.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240510C00145000 | 2024-05-01 2:32PM EDT | 145.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240510C00149000 | 2024-05-03 11:54AM EDT | 149.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| VLO240510C00150000 | 2024-05-03 12:37PM EDT | 150.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| VLO240510C00152500 | 2024-05-06 3:35PM EDT | 152.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO240510C00155000 | 2024-05-06 3:18PM EDT | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VLO240510C00157500 | 2024-05-06 3:35PM EDT | 157.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VLO240510C00160000 | 2024-05-06 3:57PM EDT | 160.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 3.13% |
| VLO240510C00162500 | 2024-05-06 3:56PM EDT | 162.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| VLO240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| VLO240510C00167500 | 2024-05-06 3:58PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| VLO240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| VLO240510C00172500 | 2024-05-06 10:12AM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VLO240510C00175000 | 2024-05-06 10:59AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| VLO240510C00177500 | 2024-05-06 10:07AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510C00180000 | 2024-05-03 9:56AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510C00182500 | 2024-05-01 1:57PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510C00185000 | 2024-05-06 2:36PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VLO240510C00187500 | 2024-05-06 9:45AM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510C00190000 | 2024-05-06 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| VLO240510C00192500 | 2024-04-15 10:19AM EDT | 192.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240510C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240510C00200000 | 2024-04-12 2:48PM EDT | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240510C00205000 | 2024-04-22 11:04AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240510C00210000 | 2024-04-22 11:05AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VLO240510C00250000 | 2024-04-05 11:52AM EDT | 250.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 261.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240510P00135000 | 2024-05-06 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VLO240510P00140000 | 2024-05-02 9:47AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510P00141000 | 2024-05-03 1:52PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VLO240510P00142000 | 2024-05-01 1:56PM EDT | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VLO240510P00144000 | 2024-05-02 3:04PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VLO240510P00145000 | 2024-05-06 3:18PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VLO240510P00146000 | 2024-05-06 2:36PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240510P00147000 | 2024-05-03 12:54PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VLO240510P00148000 | 2024-05-03 3:53PM EDT | 148.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,234 | 0 | 12.50% |
| VLO240510P00149000 | 2024-05-06 3:11PM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO240510P00150000 | 2024-05-06 3:34PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| VLO240510P00152500 | 2024-05-06 3:30PM EDT | 152.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| VLO240510P00155000 | 2024-05-06 3:59PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| VLO240510P00157500 | 2024-05-06 3:30PM EDT | 157.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 1.56% |
| VLO240510P00160000 | 2024-05-06 3:36PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| VLO240510P00162500 | 2024-05-06 11:48AM EDT | 162.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO240510P00165000 | 2024-05-06 12:59PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VLO240510P00167500 | 2024-05-06 11:25AM EDT | 167.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240510P00170000 | 2024-05-06 11:46AM EDT | 170.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240510P00172500 | 2024-05-02 10:25AM EDT | 172.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VLO240510P00175000 | 2024-05-03 2:56PM EDT | 175.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO240510P00177500 | 2024-04-26 12:43PM EDT | 177.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO240510P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| VLO240510P00182500 | 2024-04-12 9:43AM EDT | 182.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.