Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00140000 | 2024-05-10 1:56PM EDT | 2024-05-17 | 16.46 | 14.60 | 17.85 | -1.99 | -10.79% | 7 | 554 | 86.06% |
| VLO240524C00140000 | 2024-05-01 2:39PM EDT | 2024-05-24 | 17.45 | 14.50 | 17.95 | 0.00 | - | 1 | 11 | 62.16% |
| VLO240621C00140000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 20.50 | 16.60 | 17.40 | 0.00 | - | 2 | 1,294 | 31.54% |
| VLO240719C00140000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 20.75 | 17.55 | 18.55 | 0.00 | - | 1 | 121 | 31.12% |
| VLO240816C00140000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 21.90 | 19.25 | 20.00 | 0.00 | - | 3 | 293 | 32.46% |
| VLO240920C00140000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 20.90 | 20.10 | 21.10 | -1.10 | -5.00% | 1 | 120 | 31.60% |
| VLO241220C00140000 | 2024-05-06 2:22PM EDT | 2024-12-20 | 27.28 | 24.35 | 24.90 | 0.00 | - | 1 | 280 | 33.66% |
| VLO250117C00140000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 26.90 | 24.45 | 26.00 | 0.00 | - | 12 | 273 | 34.18% |
| VLO250620C00140000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 30.05 | 29.65 | 30.95 | -2.00 | -6.24% | 2 | 22 | 35.46% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 2025-12-19 | 35.90 | 32.00 | 35.00 | 0.00 | - | 1 | 107 | 35.18% |
| VLO260116C00140000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 35.87 | 33.10 | 36.35 | 0.00 | - | 3 | 85 | 36.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00140000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 2,357 | 34.96% |
| VLO240524P00140000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 0.49 | 0.05 | 0.16 | 0.00 | - | 2 | 71 | 32.23% |
| VLO240531P00140000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 0.51 | 0.12 | 0.36 | 0.00 | - | 2 | 83 | 31.25% |
| VLO240607P00140000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.52 | 0.41 | 0.56 | +0.05 | +10.64% | 20 | 22 | 30.23% |
| VLO240614P00140000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 0.75 | 0.52 | 1.21 | -0.25 | -25.00% | 1 | 3 | 34.01% |
| VLO240621P00140000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.95 | +0.17 | +24.29% | 50 | 1,344 | 28.71% |
| VLO240719P00140000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.86 | +0.22 | +13.92% | 19 | 204 | 28.04% |
| VLO240816P00140000 | 2024-05-10 1:18PM EDT | 2024-08-16 | 3.07 | 2.98 | 3.15 | -0.04 | -1.29% | 15 | 99 | 29.50% |
| VLO240920P00140000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 3.40 | 4.00 | 4.20 | 0.00 | - | 1 | 92 | 29.02% |
| VLO241220P00140000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 6.45 | 6.90 | 6.95 | 0.00 | - | 1 | 862 | 29.30% |
| VLO250117P00140000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 7.65 | 7.50 | 7.70 | +0.20 | +2.68% | 5 | 234 | 29.34% |
| VLO250620P00140000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 11.39 | 11.10 | 12.45 | 0.00 | - | 1 | 111 | 31.42% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 12.68 | 14.45 | 17.00 | 0.00 | - | 1 | 28 | 32.58% |
| VLO260116P00140000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 15.10 | 14.65 | 16.50 | 0.00 | - | 1 | 451 | 31.14% |
© 2024 Yahoo. All rights reserved.