Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,275.03 -64.03 (-4.78%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517C00100000 | 2024-03-28 1:47PM EDT | 100.00 | 70.75 | 64.45 | 67.55 | 0.00 | - | 1 | 1 | 89.84% |
| VLO240517C00105000 | 2024-01-22 11:46AM EDT | 105.00 | 25.70 | 31.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| VLO240517C00110000 | 2024-02-26 11:05AM EDT | 110.00 | 37.50 | 55.50 | 59.25 | 0.00 | - | 6 | 6 | 140.80% |
| VLO240517C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| VLO240517C00120000 | 2024-03-15 9:53AM EDT | 120.00 | 44.97 | 52.40 | 56.00 | 0.00 | - | 2 | 129 | 184.08% |
| VLO240517C00125000 | 2024-03-25 10:29AM EDT | 125.00 | 46.44 | 40.35 | 43.40 | 0.00 | - | 2 | 164 | 89.40% |
| VLO240517C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 17 | 170 | 0.00% |
| VLO240517C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| VLO240517C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 0.00% |
| VLO240517C00145000 | 2024-04-29 3:09PM EDT | 145.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 3 | 985 | 0.00% |
| VLO240517C00150000 | 2024-04-29 12:49PM EDT | 150.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 3 | 2,286 | 0.00% |
| VLO240517C00152500 | 2024-04-22 10:18AM EDT | 152.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| VLO240517C00155000 | 2024-04-26 2:06PM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 0.00% |
| VLO240517C00157500 | 2024-04-29 9:30AM EDT | 157.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| VLO240517C00160000 | 2024-04-29 2:38PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,851 | 0.00% |
| VLO240517C00162500 | 2024-04-29 3:37PM EDT | 162.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 39 | 106 | 0.00% |
| VLO240517C00165000 | 2024-04-29 3:51PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 87 | 722 | 0.00% |
| VLO240517C00167500 | 2024-04-29 3:39PM EDT | 167.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 103 | 610 | 0.00% |
| VLO240517C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 115 | 876 | 1.56% |
| VLO240517C00172500 | 2024-04-29 3:58PM EDT | 172.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 15 | 533 | 3.13% |
| VLO240517C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 111 | 3,067 | 6.25% |
| VLO240517C00177500 | 2024-04-29 1:58PM EDT | 177.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 383 | 6.25% |
| VLO240517C00180000 | 2024-04-29 3:29PM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 4,210 | 6.25% |
| VLO240517C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 6.25% |
| VLO240517C00185000 | 2024-04-29 3:39PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 4,139 | 12.50% |
| VLO240517C00187500 | 2024-04-29 2:34PM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| VLO240517C00190000 | 2024-04-29 12:05PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 12.50% |
| VLO240517C00195000 | 2024-04-29 3:52PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 277 | 12.50% |
| VLO240517C00200000 | 2024-04-29 3:52PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 1,124 | 12.50% |
| VLO240517C00210000 | 2024-04-26 12:57PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| VLO240517C00220000 | 2024-04-16 10:17AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| VLO240517C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240517P00065000 | 2024-03-22 11:52AM EDT | 65.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 229.20% |
| VLO240517P00085000 | 2024-02-14 4:35PM EDT | 85.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 132.42% |
| VLO240517P00100000 | 2024-04-23 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| VLO240517P00105000 | 2024-03-22 11:20AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 111.52% |
| VLO240517P00110000 | 2024-04-17 2:38PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 50.00% |
| VLO240517P00115000 | 2024-04-29 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 25.00% |
| VLO240517P00120000 | 2024-04-29 1:15PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 25.00% |
| VLO240517P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 602 | 25.00% |
| VLO240517P00130000 | 2024-04-29 1:27PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 274 | 25.00% |
| VLO240517P00135000 | 2024-04-29 2:33PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 436 | 25.00% |
| VLO240517P00140000 | 2024-04-29 1:04PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,302 | 12.50% |
| VLO240517P00145000 | 2024-04-29 11:47AM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,934 | 12.50% |
| VLO240517P00150000 | 2024-04-29 2:33PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 1,334 | 12.50% |
| VLO240517P00152500 | 2024-04-29 3:03PM EDT | 152.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 64 | 88 | 12.50% |
| VLO240517P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 74 | 494 | 6.25% |
| VLO240517P00157500 | 2024-04-29 11:54AM EDT | 157.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 6.25% |
| VLO240517P00160000 | 2024-04-29 12:41PM EDT | 160.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 17 | 2,778 | 6.25% |
| VLO240517P00162500 | 2024-04-29 3:15PM EDT | 162.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| VLO240517P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 29 | 8,451 | 1.56% |
| VLO240517P00167500 | 2024-04-29 3:54PM EDT | 167.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 218 | 270 | 0.03% |
| VLO240517P00170000 | 2024-04-29 3:53PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 256 | 1,265 | 0.00% |
| VLO240517P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 78 | 75 | 0.00% |
| VLO240517P00175000 | 2024-04-26 11:12AM EDT | 175.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,981 | 0.00% |
| VLO240517P00177500 | 2024-04-25 10:19AM EDT | 177.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| VLO240517P00180000 | 2024-04-25 10:39AM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 24 | 287 | 0.00% |
| VLO240517P00182500 | 2024-04-25 2:21PM EDT | 182.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| VLO240517P00185000 | 2024-04-19 1:44PM EDT | 185.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 0.00% |
| VLO240517P00190000 | 2024-04-16 9:42AM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| VLO240517P00195000 | 2024-04-08 9:58AM EDT | 195.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| VLO240517P00220000 | 2024-04-09 11:02AM EDT | 220.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.