Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00145000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 11.15 | 10.15 | 12.55 | -3.10 | -21.75% | 7 | 968 | 67.51% |
| VLO240524C00145000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 12.60 | 10.35 | 12.15 | 0.00 | - | 1 | 94 | 40.53% |
| VLO240531C00145000 | 2024-04-30 10:07AM EDT | 2024-05-31 | 19.58 | 11.05 | 13.20 | 0.00 | - | 14 | 18 | 43.29% |
| VLO240614C00145000 | 2024-05-03 10:31AM EDT | 2024-06-14 | 13.30 | 10.65 | 12.75 | 0.00 | - | 1 | 1 | 29.90% |
| VLO240621C00145000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 12.50 | 12.45 | 13.50 | -1.70 | -11.97% | 7 | 927 | 32.15% |
| VLO240719C00145000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 16.15 | 13.30 | 14.60 | -0.66 | -3.93% | 4 | 181 | 29.91% |
| VLO240816C00145000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 15.90 | 15.65 | 16.75 | -2.05 | -11.42% | 1 | 407 | 33.11% |
| VLO240920C00145000 | 2024-05-06 2:33PM EDT | 2024-09-20 | 20.30 | 17.25 | 17.65 | 0.00 | - | 3 | 76 | 31.10% |
| VLO241220C00145000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 21.32 | 20.00 | 22.85 | -1.58 | -6.90% | 1 | 237 | 35.69% |
| VLO250117C00145000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 21.91 | 21.65 | 22.75 | -2.79 | -11.30% | 36 | 1,784 | 33.42% |
| VLO250620C00145000 | 2024-05-09 11:25AM EDT | 2025-06-20 | 29.10 | 26.90 | 27.80 | 0.00 | - | 1 | 52 | 34.62% |
| VLO251219C00145000 | 2024-05-10 9:37AM EDT | 2025-12-19 | 34.00 | 30.20 | 32.55 | -1.29 | -3.66% | 1 | 61 | 35.23% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 2026-01-16 | 45.60 | 31.85 | 32.80 | 0.00 | - | 6 | 40 | 34.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00145000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 1,928 | 30.76% |
| VLO240524P00145000 | 2024-05-10 10:11AM EDT | 2024-05-24 | 0.25 | 0.10 | 0.57 | +0.02 | +8.70% | 10 | 76 | 33.55% |
| VLO240531P00145000 | 2024-05-10 1:01PM EDT | 2024-05-31 | 0.54 | 0.54 | 0.94 | +0.13 | +31.71% | 62 | 133 | 31.75% |
| VLO240607P00145000 | 2024-05-10 1:22PM EDT | 2024-06-07 | 1.10 | 0.96 | 1.11 | +0.25 | +29.41% | 6 | 56 | 28.98% |
| VLO240614P00145000 | 2024-05-09 2:40PM EDT | 2024-06-14 | 1.14 | 0.75 | 1.51 | 0.00 | - | 5 | 24 | 29.07% |
| VLO240621P00145000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 1.71 | 1.61 | 1.74 | +0.34 | +24.82% | 25 | 650 | 28.05% |
| VLO240719P00145000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 2.63 | 2.80 | 2.98 | +0.14 | +5.62% | 4 | 167 | 27.69% |
| VLO240816P00145000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 4.43 | 4.25 | 4.45 | +0.41 | +10.20% | 17 | 100 | 28.89% |
| VLO240920P00145000 | 2024-05-07 10:52AM EDT | 2024-09-20 | 5.95 | 5.45 | 5.65 | 0.00 | - | 55 | 158 | 28.49% |
| VLO241220P00145000 | 2024-05-10 12:13PM EDT | 2024-12-20 | 8.30 | 8.50 | 8.75 | -0.20 | -2.35% | 30 | 197 | 29.04% |
| VLO250117P00145000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 9.35 | 9.20 | 9.45 | -0.05 | -0.53% | 5 | 408 | 28.86% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 2025-06-20 | 12.50 | 12.95 | 13.35 | 0.00 | - | 1 | 12 | 29.19% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 2025-12-19 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 29.71% |
| VLO260116P00145000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 17.05 | 16.65 | 17.95 | 0.00 | - | 1 | 38 | 29.83% |
© 2024 Yahoo. All rights reserved.