Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00155000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 2.78 | 2.78 | 2.97 | -2.27 | -44.95% | 173 | 990 | 27.49% |
| VLO240524C00155000 | 2024-05-10 2:01PM EDT | 2024-05-24 | 4.00 | 3.75 | 4.05 | -1.20 | -23.08% | 1 | 135 | 28.43% |
| VLO240531C00155000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 4.30 | 4.10 | 4.60 | -1.80 | -29.51% | 20 | 25 | 26.94% |
| VLO240607C00155000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 5.07 | 4.75 | 5.05 | -1.77 | -25.88% | 7 | 18 | 25.97% |
| VLO240614C00155000 | 2024-05-10 10:28AM EDT | 2024-06-14 | 6.00 | 5.25 | 6.00 | -0.75 | -11.11% | 8 | 1 | 28.19% |
| VLO240621C00155000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 5.95 | 5.85 | 6.15 | -1.70 | -22.22% | 78 | 1,025 | 26.45% |
| VLO240719C00155000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 7.78 | 7.90 | 8.15 | -2.06 | -20.93% | 19 | 568 | 27.87% |
| VLO240816C00155000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 9.60 | 9.65 | 10.05 | -2.20 | -18.64% | 19 | 277 | 29.49% |
| VLO240920C00155000 | 2024-05-09 9:42AM EDT | 2024-09-20 | 12.05 | 11.40 | 11.70 | 0.00 | - | 1 | 223 | 29.73% |
| VLO241220C00155000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 15.72 | 15.65 | 15.95 | -1.13 | -6.71% | 1 | 240 | 31.70% |
| VLO250117C00155000 | 2024-05-07 11:01AM EDT | 2025-01-17 | 18.33 | 16.05 | 17.15 | 0.00 | - | 1 | 766 | 32.24% |
| VLO250620C00155000 | 2024-05-08 2:53PM EDT | 2025-06-20 | 22.84 | 20.95 | 22.55 | 0.00 | - | 1 | 94 | 33.75% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 2025-12-19 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 44.87% |
| VLO260116C00155000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 29.21 | 26.25 | 27.90 | 0.00 | - | 3 | 2,573 | 34.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.54 | 1.51 | 1.65 | +0.55 | +55.56% | 399 | 777 | 25.22% |
| VLO240524P00155000 | 2024-05-09 2:34PM EDT | 2024-05-24 | 2.68 | 2.48 | 2.69 | +0.79 | +41.80% | 2 | 136 | 26.53% |
| VLO240531P00155000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 3.50 | 3.35 | 3.55 | +0.99 | +39.44% | 53 | 117 | 27.49% |
| VLO240607P00155000 | 2024-05-10 3:07PM EDT | 2024-06-07 | 4.15 | 4.00 | 4.65 | +0.75 | +22.06% | 11 | 36 | 30.24% |
| VLO240614P00155000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 4.25 | 4.25 | 4.90 | -0.40 | -8.60% | 2 | 3 | 28.36% |
| VLO240621P00155000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 5.30 | 4.90 | 5.15 | +1.20 | +29.27% | 47 | 899 | 27.08% |
| VLO240719P00155000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 6.50 | 6.30 | 6.60 | +0.90 | +16.07% | 42 | 345 | 26.33% |
| VLO240816P00155000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 8.45 | 8.15 | 8.45 | +0.92 | +12.22% | 21 | 575 | 28.03% |
| VLO240920P00155000 | 2024-05-09 9:49AM EDT | 2024-09-20 | 9.39 | 9.45 | 9.70 | -0.06 | -0.63% | 2 | 356 | 27.41% |
| VLO241220P00155000 | 2024-05-10 3:09PM EDT | 2024-12-20 | 12.75 | 12.65 | 13.00 | -0.92 | -6.73% | 1 | 121 | 27.95% |
| VLO250117P00155000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 12.90 | 13.40 | 13.70 | 0.00 | - | 2 | 161 | 27.72% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 17.30 | 17.80 | 0.00 | - | 1 | 3 | 28.17% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 20.70 | 21.65 | 0.00 | - | 1 | 1 | 28.37% |
| VLO260116P00155000 | 2024-05-09 12:37PM EDT | 2026-01-16 | 20.60 | 21.05 | 22.85 | 0.00 | - | 2 | 88 | 29.23% |
© 2024 Yahoo. All rights reserved.