Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00160000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 0.76 | 0.76 | 0.87 | -1.18 | -60.82% | 1,506 | 1,994 | 28.54% |
| VLO240524C00160000 | 2024-05-10 2:53PM EDT | 2024-05-24 | 1.60 | 1.34 | 2.06 | -1.30 | -44.83% | 22 | 268 | 30.88% |
| VLO240531C00160000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 1.98 | 1.89 | 2.34 | -1.12 | -36.13% | 23 | 608 | 26.95% |
| VLO240607C00160000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 2.80 | 2.56 | 2.84 | -1.25 | -30.86% | 14 | 147 | 26.32% |
| VLO240614C00160000 | 2024-05-10 10:15AM EDT | 2024-06-14 | 3.70 | 3.10 | 3.45 | -0.99 | -21.11% | 7 | 12 | 26.80% |
| VLO240621C00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.78 | 3.70 | 3.75 | -1.30 | -25.59% | 280 | 1,737 | 25.88% |
| VLO240719C00160000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 5.45 | 5.55 | 5.80 | -1.69 | -23.67% | 24 | 959 | 27.66% |
| VLO240816C00160000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 7.37 | 7.40 | 7.65 | -1.68 | -18.56% | 21 | 394 | 29.12% |
| VLO240920C00160000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 9.18 | 9.00 | 9.35 | -1.42 | -13.40% | 5 | 612 | 29.51% |
| VLO241220C00160000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 14.88 | 13.30 | 13.55 | 0.00 | - | 11 | 114 | 31.33% |
| VLO250117C00160000 | 2024-05-10 10:44AM EDT | 2025-01-17 | 15.35 | 14.40 | 14.75 | -1.00 | -6.12% | 4 | 369 | 31.85% |
| VLO250620C00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 20.33 | 19.45 | 20.05 | 0.00 | - | 1 | 136 | 33.18% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 25.00 | 24.25 | 25.50 | 0.00 | - | 3 | 42 | 34.52% |
| VLO260116C00160000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 26.22 | 24.70 | 26.20 | 0.00 | - | 3 | 136 | 34.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00160000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 4.70 | 4.40 | 4.70 | +1.73 | +58.25% | 52 | 2,873 | 27.93% |
| VLO240524P00160000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 5.35 | 5.20 | 6.10 | +1.45 | +37.18% | 17 | 451 | 32.45% |
| VLO240531P00160000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 5.65 | 6.20 | 7.30 | +0.75 | +15.31% | 11 | 94 | 34.80% |
| VLO240607P00160000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 6.78 | 6.75 | 8.50 | +0.98 | +16.90% | 1 | 3 | 37.22% |
| VLO240614P00160000 | 2024-05-07 11:08AM EDT | 2024-06-14 | 7.60 | 7.05 | 8.40 | 0.00 | - | 2 | 4 | 32.63% |
| VLO240621P00160000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 8.15 | 7.65 | 8.90 | +1.68 | +25.97% | 51 | 5,157 | 32.15% |
| VLO240719P00160000 | 2024-05-10 12:42PM EDT | 2024-07-19 | 8.55 | 9.00 | 10.30 | +0.50 | +6.21% | 35 | 970 | 30.01% |
| VLO240816P00160000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 11.05 | 10.75 | 11.15 | +1.25 | +12.76% | 58 | 442 | 27.98% |
| VLO240920P00160000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 11.93 | 12.05 | 12.35 | +0.13 | +1.10% | 1 | 111 | 27.20% |
| VLO241220P00160000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 15.55 | 15.20 | 15.55 | 0.00 | - | 15 | 17 | 27.51% |
| VLO250117P00160000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 16.67 | 15.90 | 16.25 | 0.00 | - | 5 | 232 | 27.29% |
| VLO250620P00160000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 20.17 | 19.80 | 21.00 | -0.83 | -3.95% | 1 | 610 | 28.73% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 2025-12-19 | 23.55 | 23.15 | 24.25 | 0.00 | - | 1 | 3 | 28.01% |
| VLO260116P00160000 | 2024-04-29 1:01PM EDT | 2026-01-16 | 20.60 | 23.55 | 25.35 | 0.00 | - | 10 | 65 | 28.73% |
© 2024 Yahoo. All rights reserved.