Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00175000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 12 | 2,989 | 41.41% |
| VLO240524C00175000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 0.19 | 0.04 | 0.15 | 0.00 | - | 3 | 211 | 33.59% |
| VLO240531C00175000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.12 | 0.07 | 0.26 | -0.20 | -62.50% | 2 | 180 | 30.13% |
| VLO240607C00175000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.29 | 0.26 | 0.37 | -0.25 | -46.30% | 13 | 30 | 27.98% |
| VLO240621C00175000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.63 | 0.64 | 0.71 | -0.51 | -44.74% | 72 | 5,989 | 26.71% |
| VLO240719C00175000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.67 | 1.56 | 1.74 | -0.64 | -27.71% | 16 | 1,312 | 27.20% |
| VLO240816C00175000 | 2024-05-10 10:16AM EDT | 2024-08-16 | 3.20 | 2.59 | 3.05 | -0.55 | -14.67% | 3 | 1,057 | 28.55% |
| VLO240920C00175000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.40 | -1.13 | -21.61% | 2 | 760 | 28.88% |
| VLO241220C00175000 | 2024-05-09 10:18AM EDT | 2024-12-20 | 9.20 | 7.75 | 8.05 | 0.00 | - | 6 | 267 | 30.54% |
| VLO250117C00175000 | 2024-05-08 9:50AM EDT | 2025-01-17 | 9.99 | 8.75 | 9.10 | 0.00 | - | 1 | 1,071 | 30.94% |
| VLO250620C00175000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 14.95 | 13.60 | 14.15 | 0.00 | - | 230 | 245 | 32.27% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 23.04 | 18.35 | 19.60 | 0.00 | - | 5 | 47 | 33.74% |
| VLO260116C00175000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 18.90 | 18.80 | 19.70 | -1.03 | -5.17% | 2 | 67 | 33.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00175000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 18.55 | 17.80 | 20.20 | 0.00 | - | 36 | 60 | 84.18% |
| VLO240524P00175000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 18.41 | 16.75 | 21.25 | 0.00 | - | 1 | 58 | 70.48% |
| VLO240531P00175000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 12.24 | 17.60 | 21.95 | 0.00 | - | - | 1 | 63.15% |
| VLO240607P00175000 | 2024-05-03 11:50AM EDT | 2024-06-07 | 19.50 | 18.05 | 21.75 | 0.00 | - | 10 | 10 | 52.83% |
| VLO240621P00175000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 21.50 | 18.70 | 21.55 | 0.00 | - | 1 | 403 | 41.63% |
| VLO240719P00175000 | 2024-05-07 12:40PM EDT | 2024-07-19 | 19.45 | 20.15 | 22.65 | 0.00 | - | 1 | 248 | 37.22% |
| VLO240816P00175000 | 2024-05-09 11:05AM EDT | 2024-08-16 | 19.30 | 20.95 | 21.85 | 0.00 | - | 3 | 1,182 | 28.28% |
| VLO240920P00175000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 22.80 | 21.60 | 22.50 | 0.00 | - | 5 | 135 | 26.43% |
| VLO241220P00175000 | 2024-04-29 12:07PM EDT | 2024-12-20 | 19.35 | 24.45 | 25.05 | 0.00 | - | 4 | 17 | 26.40% |
| VLO250117P00175000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 25.42 | 25.05 | 25.60 | 0.00 | - | 5 | 457 | 26.05% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 24.65 | 28.20 | 29.20 | 0.00 | - | - | 1 | 26.34% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 2025-12-19 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 48.09% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 2026-01-16 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 26.13% |
© 2024 Yahoo. All rights reserved.