Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00200000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,130 | 65.63% |
| VLO240524C00200000 | 2024-04-12 1:46PM EDT | 2024-05-24 | 1.34 | 0.00 | 1.28 | 0.00 | - | 2 | 4 | 79.20% |
| VLO240531C00200000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 0.47 | 0.00 | 1.29 | 0.00 | - | 2 | 12 | 64.75% |
| VLO240621C00200000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 29 | 5,167 | 32.81% |
| VLO240719C00200000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 0.27 | 0.11 | 0.22 | -0.21 | -43.75% | 4 | 277 | 29.05% |
| VLO240816C00200000 | 2024-05-09 12:17PM EDT | 2024-08-16 | 0.70 | 0.43 | 0.78 | 0.00 | - | 4 | 693 | 31.23% |
| VLO240920C00200000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 0.93 | 0.88 | 0.99 | -0.50 | -34.97% | 4 | 295 | 28.31% |
| VLO241220C00200000 | 2024-04-24 10:47AM EDT | 2024-12-20 | 6.67 | 2.81 | 3.00 | 0.00 | - | 40 | 240 | 29.65% |
| VLO250117C00200000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 3.86 | 3.50 | 3.75 | -0.49 | -11.26% | 1 | 845 | 30.14% |
| VLO250620C00200000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 8.75 | 7.15 | 7.60 | 0.00 | - | 11 | 186 | 31.31% |
| VLO251219C00200000 | 2024-05-10 1:41PM EDT | 2025-12-19 | 11.80 | 11.30 | 12.05 | -10.45 | -46.97% | 5 | 98 | 32.36% |
| VLO260116C00200000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 13.40 | 11.70 | 13.05 | 0.00 | - | 4 | 159 | 32.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00200000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 34.45 | 43.00 | 46.40 | 0.00 | - | - | 3 | 64.91% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 2024-07-19 | 29.87 | 42.85 | 46.30 | 0.00 | - | 1 | 1 | 49.67% |
| VLO240816P00200000 | 2024-04-09 1:33PM EDT | 2024-08-16 | 26.75 | 40.10 | 43.85 | 0.00 | - | 1 | 15 | 0.00% |
| VLO240920P00200000 | 2024-02-27 12:01PM EDT | 2024-09-20 | 55.50 | 31.35 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 2025-01-17 | 28.00 | 43.55 | 45.05 | 0.00 | - | - | 3 | 21.51% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 2025-06-20 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 19.32% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 2025-12-19 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 38.84% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 44.17 | 47.65 | 51.90 | 0.00 | - | 50 | 45 | 26.09% |
© 2024 Yahoo. All rights reserved.