Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00170000 | 2024-05-10 1:21PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 162 | 1,143 | 34.96% |
| VLO240524C00170000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.19 | 0.12 | 0.24 | -0.24 | -55.81% | 8 | 254 | 29.25% |
| VLO240531C00170000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.34 | 0.21 | 0.43 | -0.36 | -51.43% | 24 | 54 | 27.10% |
| VLO240607C00170000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 0.64 | 0.57 | 0.68 | -0.44 | -40.74% | 120 | 21 | 26.44% |
| VLO240614C00170000 | 2024-05-10 12:59PM EDT | 2024-06-14 | 1.09 | 0.83 | 1.11 | -0.45 | -29.22% | 11 | 3 | 27.52% |
| VLO240621C00170000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 1.23 | 1.18 | 1.24 | -0.68 | -35.60% | 72 | 3,137 | 26.03% |
| VLO240719C00170000 | 2024-05-10 12:42PM EDT | 2024-07-19 | 2.76 | 2.45 | 2.62 | -0.74 | -21.14% | 105 | 492 | 27.01% |
| VLO240816C00170000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 4.56 | 3.90 | 4.15 | -0.39 | -7.88% | 5 | 662 | 28.43% |
| VLO240920C00170000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 5.55 | 5.40 | 5.70 | -1.00 | -15.27% | 1 | 509 | 28.95% |
| VLO241220C00170000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 9.90 | 9.35 | 9.65 | -1.00 | -9.17% | 1 | 193 | 30.79% |
| VLO250117C00170000 | 2024-05-09 10:26AM EDT | 2025-01-17 | 12.10 | 10.40 | 10.70 | 0.00 | - | 4 | 517 | 31.10% |
| VLO250620C00170000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 15.60 | 15.35 | 15.90 | -4.40 | -22.00% | 17 | 150 | 32.49% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 2025-12-19 | 38.15 | 21.00 | 21.75 | 0.00 | - | 1 | 122 | 34.39% |
| VLO260116C00170000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 22.10 | 20.15 | 21.60 | 0.00 | - | 3 | 204 | 33.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00170000 | 2024-05-09 3:10PM EDT | 2024-05-17 | 11.36 | 12.90 | 15.40 | 0.00 | - | 7 | 835 | 73.49% |
| VLO240524P00170000 | 2024-05-06 10:59AM EDT | 2024-05-24 | 11.57 | 12.55 | 15.90 | 0.00 | - | 7 | 559 | 55.79% |
| VLO240531P00170000 | 2024-05-08 2:37PM EDT | 2024-05-31 | 13.70 | 12.90 | 17.15 | 0.00 | - | 3 | 6 | 55.69% |
| VLO240614P00170000 | 2024-05-08 10:15AM EDT | 2024-06-14 | 13.44 | 14.05 | 16.60 | 0.00 | - | - | 1 | 39.21% |
| VLO240621P00170000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 13.50 | 14.40 | 15.70 | 0.00 | - | 1 | 877 | 30.13% |
| VLO240719P00170000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 16.00 | 15.95 | 17.25 | +1.42 | +9.74% | 1 | 165 | 30.43% |
| VLO240816P00170000 | 2024-05-09 10:53AM EDT | 2024-08-16 | 15.80 | 17.25 | 18.70 | 0.00 | - | 2 | 682 | 30.82% |
| VLO240920P00170000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 19.40 | 18.35 | 19.75 | 0.00 | - | 7 | 330 | 29.49% |
| VLO241220P00170000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 16.70 | 21.10 | 23.40 | 0.00 | - | 9 | 11 | 30.56% |
| VLO250117P00170000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 22.50 | 21.70 | 22.20 | 0.00 | - | 25 | 69 | 26.41% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 2025-06-20 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 21.59% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 29.10 | 28.35 | 29.65 | 0.00 | - | 1 | 19 | 26.86% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 25.70 | 29.00 | 30.10 | 0.00 | - | 1 | 4 | 26.80% |
© 2024 Yahoo. All rights reserved.