Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00150000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 6.20 | 6.20 | 6.80 | -1.79 | -22.40% | 32 | 2,283 | 34.42% |
| VLO240524C00150000 | 2024-05-09 12:32PM EDT | 2024-05-24 | 9.42 | 6.80 | 7.80 | 0.00 | - | 3 | 86 | 34.82% |
| VLO240531C00150000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 9.73 | 6.05 | 8.35 | -0.06 | -0.61% | 1 | 2 | 32.59% |
| VLO240607C00150000 | 2024-05-08 1:40PM EDT | 2024-06-07 | 8.35 | 7.40 | 8.45 | -1.01 | -10.79% | 5 | 6 | 28.74% |
| VLO240621C00150000 | 2024-05-09 2:31PM EDT | 2024-06-21 | 10.86 | 8.65 | 9.55 | 0.00 | - | 2 | 2,393 | 29.29% |
| VLO240628C00150000 | 2024-05-09 3:37PM EDT | 2024-06-28 | 11.75 | 9.25 | 10.00 | 0.00 | - | 1 | 1 | 29.27% |
| VLO240719C00150000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 12.93 | 10.25 | 11.10 | 0.00 | - | 3 | 246 | 28.82% |
| VLO240816C00150000 | 2024-05-09 10:21AM EDT | 2024-08-16 | 14.90 | 12.50 | 13.00 | 0.00 | - | 3 | 379 | 30.61% |
| VLO240920C00150000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 14.25 | 14.15 | 14.50 | -1.53 | -9.70% | 1 | 203 | 30.45% |
| VLO241220C00150000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 20.18 | 18.30 | 19.50 | 0.00 | - | 10 | 270 | 34.14% |
| VLO250117C00150000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 19.78 | 19.30 | 19.80 | -1.42 | -6.70% | 6 | 1,020 | 32.79% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 2025-06-20 | 35.50 | 25.85 | 26.50 | 0.00 | - | 2 | 29 | 36.45% |
| VLO251219C00150000 | 2024-05-08 3:33PM EDT | 2025-12-19 | 29.75 | 28.90 | 30.90 | 0.00 | - | 1 | 68 | 36.11% |
| VLO260116C00150000 | 2024-04-29 11:34AM EDT | 2026-01-16 | 38.70 | 28.85 | 30.40 | 0.00 | - | 2 | 727 | 34.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00150000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.36 | 0.29 | 0.38 | +0.17 | +89.47% | 159 | 1,573 | 28.37% |
| VLO240524P00150000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 1.12 | 0.91 | 1.06 | +0.38 | +51.35% | 35 | 52 | 28.17% |
| VLO240531P00150000 | 2024-05-10 10:44AM EDT | 2024-05-31 | 1.60 | 1.51 | 1.70 | +0.41 | +34.45% | 18 | 224 | 28.33% |
| VLO240607P00150000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 2.37 | 2.01 | 2.28 | +0.72 | +43.64% | 46 | 275 | 28.47% |
| VLO240614P00150000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 2.42 | 2.45 | 2.79 | -0.58 | -19.33% | 1 | 14 | 28.46% |
| VLO240621P00150000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.10 | 2.94 | 3.10 | +0.70 | +29.17% | 106 | 3,027 | 27.59% |
| VLO240719P00150000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.45 | +0.67 | +17.96% | 28 | 1,536 | 26.76% |
| VLO240816P00150000 | 2024-05-10 1:49PM EDT | 2024-08-16 | 6.05 | 6.00 | 6.25 | -0.20 | -3.20% | 9 | 112 | 28.58% |
| VLO240920P00150000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 7.20 | 7.25 | 7.45 | -0.50 | -6.49% | 3 | 86 | 27.88% |
| VLO241220P00150000 | 2024-05-09 3:19PM EDT | 2024-12-20 | 9.80 | 10.45 | 10.75 | 0.00 | - | 2 | 54 | 28.56% |
| VLO250117P00150000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 11.25 | 11.15 | 11.45 | 0.00 | - | 18 | 1,970 | 28.33% |
| VLO250620P00150000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 15.35 | 14.95 | 17.50 | 0.00 | - | 230 | 314 | 31.91% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 29.15% |
| VLO260116P00150000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 19.15 | 18.75 | 20.50 | 0.00 | - | 1 | 50 | 29.77% |
© 2024 Yahoo. All rights reserved.