UK markets open in 4 hours 5 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,909.18 -286.42 (-1.49%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,371.90 -21.00 (-0.88%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,538.29 -491.11 (-0.89%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00130000 | 2024-05-15 10:00AM EDT | 130.00 | 24.78 | 29.90 | 33.30 | 0.00 | - | - | 5 | 238.38% |
| VLO240524C00135000 | 2024-05-20 3:01PM EDT | 135.00 | 28.50 | 25.15 | 28.40 | 0.00 | - | - | 1 | 211.82% |
| VLO240524C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 23.50 | 20.45 | 22.85 | 0.00 | - | 10 | 10 | 155.86% |
| VLO240524C00145000 | 2024-05-22 9:36AM EDT | 145.00 | 15.73 | 16.25 | 18.50 | +0.06 | +0.38% | 1 | 94 | 102.73% |
| VLO240524C00150000 | 2024-05-21 11:12AM EDT | 150.00 | 14.46 | 11.00 | 12.70 | 0.00 | - | 4 | 83 | 92.58% |
| VLO240524C00152500 | 2024-05-17 3:57PM EDT | 152.50 | 13.69 | 8.80 | 10.35 | 0.00 | - | 1 | 25 | 83.69% |
| VLO240524C00155000 | 2024-05-22 11:11AM EDT | 155.00 | 5.68 | 6.80 | 8.30 | -4.19 | -42.45% | 22 | 188 | 58.50% |
| VLO240524C00157500 | 2024-05-22 3:44PM EDT | 157.50 | 4.64 | 4.55 | 5.80 | -0.59 | -11.28% | 238 | 299 | 64.31% |
| VLO240524C00160000 | 2024-05-22 3:58PM EDT | 160.00 | 2.70 | 2.81 | 2.97 | -0.45 | -14.29% | 412 | 701 | 37.74% |
| VLO240524C00162500 | 2024-05-22 3:59PM EDT | 162.50 | 1.45 | 1.40 | 1.52 | -0.21 | -12.65% | 669 | 589 | 36.72% |
| VLO240524C00165000 | 2024-05-22 3:58PM EDT | 165.00 | 0.58 | 0.59 | 0.67 | -0.19 | -24.68% | 1,410 | 1,219 | 36.91% |
| VLO240524C00167500 | 2024-05-22 3:58PM EDT | 167.50 | 0.24 | 0.22 | 0.28 | -0.13 | -35.14% | 89 | 1,311 | 38.57% |
| VLO240524C00170000 | 2024-05-22 3:11PM EDT | 170.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 64 | 400 | 41.70% |
| VLO240524C00172500 | 2024-05-22 1:33PM EDT | 172.50 | 0.05 | 0.04 | 0.08 | -0.04 | -44.44% | 29 | 197 | 46.88% |
| VLO240524C00175000 | 2024-05-22 10:08AM EDT | 175.00 | 0.01 | 0.02 | 0.06 | -0.05 | -83.33% | 3 | 316 | 52.73% |
| VLO240524C00177500 | 2024-05-21 10:03AM EDT | 177.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 48 | 56.25% |
| VLO240524C00180000 | 2024-05-22 12:52PM EDT | 180.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 47 | 183 | 64.84% |
| VLO240524C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 30 | 90.63% |
| VLO240524C00190000 | 2024-05-14 2:21PM EDT | 190.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 39 | 98.44% |
| VLO240524C00195000 | 2024-05-14 2:23PM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 188.77% |
| VLO240524C00200000 | 2024-05-22 2:17PM EDT | 200.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 12 | 10 | 147.46% |
| VLO240524C00205000 | 2024-04-09 1:28PM EDT | 205.00 | 1.00 | 0.01 | 0.75 | 0.00 | - | 7 | 7 | 180.27% |
| VLO240524C00210000 | 2024-05-22 1:07PM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 135.94% |
| VLO240524C00215000 | 2024-05-13 10:51AM EDT | 215.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 16 | 255.27% |
| VLO240524C00220000 | 2024-05-15 3:02PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 167.19% |
| VLO240524C00230000 | 2024-05-10 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 187.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00115000 | 2024-05-13 10:27AM EDT | 115.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 5 | 5 | 317.97% |
| VLO240524P00125000 | 2024-05-14 10:35AM EDT | 125.00 | 0.06 | 0.00 | 2.07 | 0.00 | - | 6 | 36 | 254.69% |
| VLO240524P00135000 | 2024-05-22 2:17PM EDT | 135.00 | 0.01 | 0.00 | 1.23 | -0.04 | -80.00% | 5 | 5 | 170.21% |
| VLO240524P00140000 | 2024-05-17 10:18AM EDT | 140.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 33 | 45 | 144.63% |
| VLO240524P00141000 | 2024-05-16 1:00PM EDT | 141.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 49 | 49 | 139.45% |
| VLO240524P00142000 | 2024-05-22 11:44AM EDT | 142.00 | 0.03 | 0.01 | 2.01 | -0.02 | -40.00% | 1 | 9 | 151.81% |
| VLO240524P00143000 | 2024-05-15 3:00PM EDT | 143.00 | 0.08 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 128.61% |
| VLO240524P00144000 | 2024-05-16 10:33AM EDT | 144.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 1 | 3 | 123.14% |
| VLO240524P00145000 | 2024-05-20 10:31AM EDT | 145.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 74 | 69.92% |
| VLO240524P00146000 | 2024-05-20 9:36AM EDT | 146.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 2 | 4 | 112.31% |
| VLO240524P00147000 | 2024-05-17 12:15PM EDT | 147.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 9 | 60.16% |
| VLO240524P00148000 | 2024-05-17 10:54AM EDT | 148.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 27 | 53.91% |
| VLO240524P00149000 | 2024-05-21 9:30AM EDT | 149.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 26 | 50.39% |
| VLO240524P00150000 | 2024-05-20 3:36PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 118 | 3,236 | 51.95% |
| VLO240524P00152500 | 2024-05-22 10:30AM EDT | 152.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 8 | 234 | 43.56% |
| VLO240524P00155000 | 2024-05-22 3:15PM EDT | 155.00 | 0.11 | 0.07 | 0.11 | +0.05 | +83.33% | 246 | 547 | 37.89% |
| VLO240524P00157500 | 2024-05-22 3:45PM EDT | 157.50 | 0.27 | 0.22 | 0.28 | +0.06 | +28.57% | 264 | 686 | 34.57% |
| VLO240524P00160000 | 2024-05-22 3:58PM EDT | 160.00 | 0.80 | 0.70 | 0.79 | +0.06 | +8.11% | 255 | 757 | 33.55% |
| VLO240524P00162500 | 2024-05-22 3:42PM EDT | 162.50 | 1.75 | 1.70 | 1.86 | -0.01 | -0.57% | 373 | 338 | 33.35% |
| VLO240524P00165000 | 2024-05-22 3:02PM EDT | 165.00 | 3.55 | 3.30 | 3.60 | +0.35 | +10.94% | 38 | 593 | 35.11% |
| VLO240524P00167500 | 2024-05-21 10:52AM EDT | 167.50 | 4.00 | 4.70 | 5.90 | 0.00 | - | 3 | 30 | 43.07% |
| VLO240524P00170000 | 2024-05-22 2:00PM EDT | 170.00 | 7.40 | 7.20 | 10.10 | +0.60 | +8.82% | 11 | 565 | 64.55% |
| VLO240524P00175000 | 2024-05-20 10:17AM EDT | 175.00 | 11.85 | 11.85 | 15.00 | 0.00 | - | 1 | 4 | 78.81% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 180.00 | 17.58 | 16.75 | 19.70 | 0.00 | - | 1 | 0 | 86.33% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 185.00 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 255.47% |
© 2024 Yahoo. All rights reserved.