Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00185000 | 2024-05-08 12:31PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 1 | 4,096 | 50.39% |
| VLO240524C00185000 | 2024-05-10 12:03PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.27 | -0.06 | -42.86% | 3 | 32 | 49.61% |
| VLO240531C00185000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.14 | 0.00 | - | 3 | 14 | 36.13% |
| VLO240607C00185000 | 2024-05-06 10:42AM EDT | 2024-06-07 | 0.12 | 0.04 | 0.12 | -0.20 | -62.50% | 3 | 115 | 30.57% |
| VLO240614C00185000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 0.37 | 0.05 | 0.53 | 0.00 | - | - | 1 | 36.04% |
| VLO240621C00185000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | -0.15 | -40.54% | 15 | 1,089 | 28.03% |
| VLO240719C00185000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 0.86 | 0.62 | 0.71 | -0.16 | -15.69% | 100 | 1,492 | 27.27% |
| VLO240816C00185000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 1.38 | 1.14 | 1.49 | -0.47 | -25.41% | 1 | 299 | 28.11% |
| VLO240920C00185000 | 2024-05-09 11:37AM EDT | 2024-09-20 | 3.03 | 2.24 | 2.45 | 0.00 | - | 4 | 171 | 28.32% |
| VLO241220C00185000 | 2024-05-09 10:34AM EDT | 2024-12-20 | 6.50 | 5.25 | 5.50 | 0.00 | - | 3 | 58 | 30.05% |
| VLO250117C00185000 | 2024-05-09 2:26PM EDT | 2025-01-17 | 7.20 | 6.15 | 6.40 | 0.00 | - | 1 | 952 | 30.38% |
| VLO250620C00185000 | 2024-05-08 11:45AM EDT | 2025-06-20 | 11.57 | 10.55 | 12.75 | 0.00 | - | 10 | 563 | 34.44% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 2025-12-19 | 32.87 | 15.85 | 16.60 | 0.00 | - | 1 | 26 | 33.62% |
| VLO260116C00185000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 15.85 | 15.65 | 16.45 | -1.29 | -7.53% | 12 | 487 | 32.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00185000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 31.10 | 27.80 | 30.80 | 0.00 | - | 537 | 0 | 77.05% |
| VLO240524P00185000 | 2024-04-08 12:06PM EDT | 2024-05-24 | 9.45 | 25.60 | 29.70 | 0.00 | - | - | 4 | 63.38% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 2024-06-21 | 14.70 | 28.20 | 31.60 | 0.00 | - | 4 | 27 | 52.37% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 2024-07-19 | 12.30 | 27.20 | 29.15 | 0.00 | - | 4 | 13 | 22.41% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 2024-08-16 | 18.95 | 28.65 | 32.10 | 0.00 | - | 3 | 221 | 36.49% |
| VLO241220P00185000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 26.85 | 32.00 | 33.40 | 0.00 | - | 1 | 3 | 27.64% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 2025-01-17 | 23.25 | 32.15 | 33.10 | 0.00 | - | 3 | 15 | 25.33% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 28.10 | 35.05 | 36.05 | 0.00 | - | 2 | 2 | 25.33% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 2025-12-19 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 48.81% |
© 2024 Yahoo. All rights reserved.