Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00165000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.22 | -0.41 | -68.33% | 166 | 859 | 28.13% |
| VLO240524C00165000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.55 | 0.45 | 0.67 | -0.74 | -57.36% | 33 | 168 | 27.30% |
| VLO240531C00165000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.89 | 0.81 | 1.06 | -0.56 | -38.62% | 46 | 104 | 26.27% |
| VLO240607C00165000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.38 | 1.22 | 1.46 | -0.72 | -34.29% | 25 | 120 | 25.92% |
| VLO240614C00165000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 2.00 | 1.68 | 2.00 | -0.75 | -27.27% | 2 | 3 | 26.71% |
| VLO240621C00165000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.20 | 2.12 | 2.23 | -1.00 | -31.25% | 61 | 1,613 | 25.68% |
| VLO240719C00165000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 3.95 | 3.75 | 4.00 | -1.08 | -21.47% | 50 | 516 | 27.21% |
| VLO240816C00165000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 5.35 | 5.05 | 5.70 | -1.65 | -23.57% | 60 | 418 | 28.60% |
| VLO240920C00165000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 8.40 | 7.05 | 7.35 | 0.00 | - | 3 | 211 | 29.09% |
| VLO241220C00165000 | 2024-05-10 2:57PM EDT | 2024-12-20 | 11.30 | 11.20 | 11.45 | -1.73 | -13.28% | 1 | 146 | 30.93% |
| VLO250117C00165000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 13.00 | 12.35 | 12.60 | -1.15 | -8.13% | 8 | 382 | 31.39% |
| VLO250620C00165000 | 2024-05-02 12:43PM EDT | 2025-06-20 | 19.20 | 17.30 | 18.75 | 0.00 | - | 1 | 77 | 34.09% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 2025-12-19 | 30.52 | 22.15 | 23.15 | 0.00 | - | 17 | 63 | 33.90% |
| VLO260116C00165000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 22.95 | 22.70 | 23.35 | -1.40 | -5.75% | 3 | 180 | 33.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00165000 | 2024-05-10 2:20PM EDT | 2024-05-17 | 9.10 | 8.30 | 9.55 | +2.52 | +38.30% | 75 | 4,656 | 38.79% |
| VLO240524P00165000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 9.46 | 9.10 | 9.70 | +0.37 | +4.07% | 3 | 212 | 29.40% |
| VLO240531P00165000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 9.95 | 9.90 | 11.05 | 0.00 | - | 3 | 24 | 35.94% |
| VLO240607P00165000 | 2024-04-29 11:45AM EDT | 2024-06-07 | 5.55 | 10.10 | 12.50 | 0.00 | - | - | 1 | 40.70% |
| VLO240621P00165000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 11.65 | 10.95 | 12.15 | +1.69 | +16.97% | 4 | 1,284 | 31.40% |
| VLO240719P00165000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 13.29 | 11.75 | 12.75 | 0.00 | - | 1 | 496 | 26.75% |
| VLO240816P00165000 | 2024-05-09 12:01PM EDT | 2024-08-16 | 12.86 | 13.80 | 14.30 | 0.00 | - | 5 | 517 | 27.74% |
| VLO240920P00165000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 16.31 | 15.00 | 17.20 | 0.00 | - | 2 | 227 | 31.77% |
| VLO241220P00165000 | 2024-05-02 11:10AM EDT | 2024-12-20 | 18.55 | 18.00 | 18.50 | 0.00 | - | 3 | 86 | 27.19% |
| VLO250117P00165000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 18.85 | 18.70 | 19.10 | -1.42 | -7.01% | 7 | 60 | 26.81% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 2025-06-20 | 21.80 | 21.95 | 23.05 | 0.00 | - | 34 | 1,034 | 27.16% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 2025-12-19 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 51.70% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 23.75 | 26.20 | 28.00 | 0.00 | - | 1 | 4 | 28.18% |
© 2024 Yahoo. All rights reserved.