UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
73.93 +0.68 (+0.93%) GOLD FUTURES
2,372.80 +25.40 (+1.08%) DOW
38,739.75 +28.46 (+0.07%) Bitcoin GBP
55,842.14 +437.68 (+0.79%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00150000 | 2024-06-05 12:18PM EDT | 2024-06-07 | 4.20 | 4.20 | 4.45 | -1.80 | -30.00% | 20 | 84 | 40.33% |
| VLO240614C00150000 | 2024-06-04 9:36AM EDT | 2024-06-14 | 6.00 | 5.30 | 5.45 | +1.05 | +21.21% | 5 | 11 | 33.55% |
| VLO240621C00150000 | 2024-06-05 12:19PM EDT | 2024-06-21 | 6.05 | 6.15 | 6.30 | -1.58 | -20.71% | 12 | 2,327 | 32.70% |
| VLO240628C00150000 | 2024-05-31 1:11PM EDT | 2024-06-28 | 9.62 | 6.90 | 7.10 | 0.00 | - | 1 | 11 | 32.92% |
| VLO240705C00150000 | 2024-05-31 10:30AM EDT | 2024-07-05 | 7.61 | 7.40 | 7.65 | 0.00 | - | 2 | 2 | 32.20% |
| VLO240712C00150000 | 2024-05-30 3:47PM EDT | 2024-07-12 | 7.10 | 8.00 | 8.35 | 0.00 | - | 1 | 1 | 32.78% |
| VLO240719C00150000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 10.50 | 8.70 | 8.90 | +0.15 | +1.45% | 2 | 324 | 32.76% |
| VLO240816C00150000 | 2024-06-05 10:49AM EDT | 2024-08-16 | 10.55 | 10.40 | 10.75 | -1.10 | -9.44% | 5 | 624 | 32.68% |
| VLO240920C00150000 | 2024-06-04 2:32PM EDT | 2024-09-20 | 14.35 | 12.55 | 12.80 | 0.00 | - | 8 | 250 | 33.18% |
| VLO241220C00150000 | 2024-06-05 10:37AM EDT | 2024-12-20 | 17.41 | 16.85 | 17.90 | +1.26 | +7.80% | 7 | 277 | 35.99% |
| VLO250117C00150000 | 2024-06-05 10:01AM EDT | 2025-01-17 | 18.81 | 18.00 | 18.35 | -1.04 | -5.24% | 1 | 1,001 | 34.65% |
| VLO250321C00150000 | 2024-05-22 1:12PM EDT | 2025-03-21 | 26.40 | 20.00 | 21.55 | 0.00 | - | - | 6 | 36.67% |
| VLO250620C00150000 | 2024-06-04 1:49PM EDT | 2025-06-20 | 24.20 | 22.70 | 23.35 | 0.00 | - | 1 | 36 | 34.95% |
| VLO251219C00150000 | 2024-05-14 12:17PM EDT | 2025-12-19 | 28.42 | 27.20 | 30.00 | 0.00 | - | 4 | 64 | 37.79% |
| VLO260116C00150000 | 2024-05-23 3:48PM EDT | 2026-01-16 | 33.68 | 27.65 | 30.45 | 0.00 | - | 1 | 729 | 37.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00150000 | 2024-06-05 10:08AM EDT | 2024-06-07 | 0.50 | 0.35 | 0.40 | +0.17 | +51.52% | 41 | 523 | 28.91% |
| VLO240614P00150000 | 2024-06-05 12:04PM EDT | 2024-06-14 | 1.41 | 1.34 | 1.41 | +0.31 | +28.18% | 10 | 227 | 28.44% |
| VLO240621P00150000 | 2024-06-05 11:17AM EDT | 2024-06-21 | 2.24 | 1.94 | 2.00 | +0.66 | +41.77% | 101 | 3,907 | 26.81% |
| VLO240628P00150000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 2.85 | 2.53 | 2.66 | 0.00 | - | 7 | 39 | 27.12% |
| VLO240705P00150000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 2.30 | 2.87 | 3.35 | 0.00 | - | 31 | 37 | 27.98% |
| VLO240712P00150000 | 2024-06-05 12:13PM EDT | 2024-07-12 | 3.65 | 3.35 | 3.70 | +0.70 | +23.73% | 10 | 2 | 27.14% |
| VLO240719P00150000 | 2024-06-05 11:17AM EDT | 2024-07-19 | 4.17 | 3.90 | 4.00 | +0.65 | +18.47% | 65 | 1,713 | 26.39% |
| VLO240816P00150000 | 2024-06-03 3:01PM EDT | 2024-08-16 | 6.03 | 5.90 | 6.15 | -0.31 | -4.89% | 5 | 221 | 28.86% |
| VLO240920P00150000 | 2024-06-05 12:23PM EDT | 2024-09-20 | 7.75 | 7.45 | 7.70 | +0.47 | +6.46% | 10 | 231 | 28.52% |
| VLO241220P00150000 | 2024-06-05 12:37PM EDT | 2024-12-20 | 10.95 | 10.80 | 10.95 | +0.65 | +6.31% | 5 | 89 | 28.38% |
| VLO250117P00150000 | 2024-06-05 10:55AM EDT | 2025-01-17 | 11.70 | 11.55 | 11.80 | +0.70 | +6.36% | 2 | 2,603 | 28.37% |
| VLO250321P00150000 | 2024-05-22 1:00PM EDT | 2025-03-21 | 10.15 | 12.85 | 14.35 | 0.00 | - | - | 16 | 29.88% |
| VLO250620P00150000 | 2024-06-04 9:48AM EDT | 2025-06-20 | 15.70 | 15.35 | 15.90 | 0.00 | - | 1 | 362 | 28.62% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 28.41% |
| VLO260116P00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.60 | 17.95 | 19.80 | 0.00 | - | 1 | 50 | 28.13% |
© 2024 Yahoo. All rights reserved.