Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00180000 | 2024-05-09 1:05PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 4,167 | 48.44% |
| VLO240524C00180000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.11 | -0.17 | -85.00% | 19 | 183 | 38.18% |
| VLO240531C00180000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.18 | -0.13 | -54.17% | 2 | 38 | 33.50% |
| VLO240607C00180000 | 2024-05-07 9:37AM EDT | 2024-06-07 | 0.43 | 0.07 | 0.27 | 0.00 | - | 1 | 5 | 31.08% |
| VLO240621C00180000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 0.39 | 0.35 | 0.40 | -0.28 | -41.79% | 12 | 3,712 | 27.37% |
| VLO240719C00180000 | 2024-05-10 2:34PM EDT | 2024-07-19 | 1.05 | 0.98 | 1.09 | -0.46 | -30.46% | 85 | 394 | 27.10% |
| VLO240816C00180000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 2.80 | 1.90 | 2.47 | 0.00 | - | 1 | 720 | 29.83% |
| VLO240920C00180000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 3.13 | 3.05 | 3.30 | -0.80 | -20.36% | 6 | 267 | 28.61% |
| VLO241220C00180000 | 2024-05-09 10:09AM EDT | 2024-12-20 | 7.52 | 6.40 | 6.70 | 0.00 | - | 3 | 198 | 30.38% |
| VLO250117C00180000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 7.57 | 7.40 | 7.65 | -0.93 | -10.94% | 3 | 620 | 30.67% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.20 | 12.00 | 13.15 | 0.00 | - | 1 | 570 | 33.00% |
| VLO251219C00180000 | 2024-05-10 1:00PM EDT | 2025-12-19 | 17.15 | 16.65 | 17.35 | -4.60 | -21.15% | 2 | 27 | 32.81% |
| VLO260116C00180000 | 2024-05-10 9:51AM EDT | 2026-01-16 | 18.45 | 17.25 | 18.95 | -0.20 | -1.07% | 2 | 60 | 34.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00180000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 21.35 | 22.35 | 25.80 | 0.00 | - | 20 | 5 | 62.60% |
| VLO240524P00180000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 17.58 | 21.75 | 26.20 | 0.00 | - | 1 | 22 | 79.81% |
| VLO240531P00180000 | 2024-05-01 12:20PM EDT | 2024-05-31 | 24.27 | 22.45 | 26.90 | 0.00 | - | 1 | 1 | 71.06% |
| VLO240607P00180000 | 2024-05-01 12:20PM EDT | 2024-06-07 | 24.28 | 22.45 | 26.90 | 0.00 | - | - | 1 | 61.16% |
| VLO240621P00180000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 24.00 | 23.25 | 26.65 | 0.00 | - | 1 | 222 | 48.00% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 2024-07-19 | 15.35 | 24.15 | 25.70 | 0.00 | - | 3 | 107 | 31.85% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 18.50 | 25.25 | 27.60 | 0.00 | - | 25 | 342 | 35.13% |
| VLO240920P00180000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 18.90 | 25.55 | 27.50 | 0.00 | - | 1 | 14 | 29.78% |
| VLO241220P00180000 | 2024-04-05 3:53PM EDT | 2024-12-20 | 16.10 | 27.65 | 29.50 | 0.00 | - | 10 | 18 | 27.90% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 23.70 | 28.50 | 29.20 | 0.00 | - | 1 | 219 | 25.62% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 2025-06-20 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 21.59% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 30.65 | 34.30 | 35.90 | 0.00 | - | 3 | 4 | 25.98% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 2026-01-16 | 30.88 | 34.90 | 36.20 | 0.00 | - | - | 1 | 25.77% |
© 2024 Yahoo. All rights reserved.