Singapore markets open in 43 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,662.16 -591.55 (-0.87%) CMC Crypto 200
1,452.67 -32.02 (-2.16%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 22.82 | 14.20 | 17.75 | 0.00 | - | 1 | 1 | 80.10% |
| VLO240607C00150000 | 2024-05-29 3:59PM EDT | 150.00 | 5.90 | 5.80 | 6.20 | -2.45 | -29.34% | 73 | 11 | 24.32% |
| VLO240607C00155000 | 2024-05-29 3:23PM EDT | 155.00 | 3.21 | 2.69 | 2.91 | -5.11 | -61.42% | 68 | 58 | 26.20% |
| VLO240607C00157500 | 2024-05-29 3:59PM EDT | 157.50 | 1.75 | 1.71 | 1.86 | -4.75 | -73.08% | 185 | 6 | 27.20% |
| VLO240607C00160000 | 2024-05-29 3:59PM EDT | 160.00 | 1.03 | 0.98 | 1.10 | -3.67 | -78.09% | 175 | 213 | 27.61% |
| VLO240607C00162500 | 2024-05-29 3:59PM EDT | 162.50 | 0.61 | 0.57 | 0.66 | -2.49 | -80.32% | 64 | 94 | 28.76% |
| VLO240607C00165000 | 2024-05-29 3:59PM EDT | 165.00 | 0.36 | 0.27 | 0.38 | -1.64 | -82.00% | 73 | 363 | 29.64% |
| VLO240607C00167500 | 2024-05-29 3:39PM EDT | 167.50 | 0.22 | 0.15 | 0.22 | -1.08 | -83.08% | 55 | 62 | 30.71% |
| VLO240607C00170000 | 2024-05-29 3:02PM EDT | 170.00 | 0.14 | 0.06 | 0.14 | -0.62 | -81.58% | 73 | 210 | 32.32% |
| VLO240607C00172500 | 2024-05-29 3:54PM EDT | 172.50 | 0.08 | 0.02 | 0.08 | -0.37 | -82.22% | 5 | 37 | 33.20% |
| VLO240607C00175000 | 2024-05-28 12:46PM EDT | 175.00 | 0.28 | 0.05 | 0.07 | 0.00 | - | 5 | 173 | 36.33% |
| VLO240607C00177500 | 2024-05-28 2:58PM EDT | 177.50 | 0.15 | 0.02 | 0.06 | 0.00 | - | 14 | 14 | 39.06% |
| VLO240607C00180000 | 2024-05-28 9:30AM EDT | 180.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 9 | 53.52% |
| VLO240607C00185000 | 2024-05-13 3:37PM EDT | 185.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 114 | 38 | 55.96% |
| VLO240607C00190000 | 2024-05-16 12:40PM EDT | 190.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 42 | 75.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240607P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 1 | 184.67% |
| VLO240607P00125000 | 2024-05-29 10:51AM EDT | 125.00 | 0.05 | 0.03 | 0.32 | +0.02 | +66.67% | 2 | 10 | 73.44% |
| VLO240607P00135000 | 2024-05-29 1:21PM EDT | 135.00 | 0.05 | 0.03 | 0.09 | +0.02 | +66.67% | 12 | 18 | 45.51% |
| VLO240607P00140000 | 2024-05-29 2:56PM EDT | 140.00 | 0.11 | 0.08 | 0.15 | +0.04 | +57.14% | 98 | 57 | 38.87% |
| VLO240607P00145000 | 2024-05-29 3:30PM EDT | 145.00 | 0.28 | 0.29 | 0.37 | +0.21 | +300.00% | 220 | 203 | 34.77% |
| VLO240607P00150000 | 2024-05-29 3:49PM EDT | 150.00 | 1.00 | 1.00 | 1.17 | +0.83 | +488.24% | 307 | 438 | 33.99% |
| VLO240607P00152500 | 2024-05-29 2:28PM EDT | 152.50 | 1.91 | 1.77 | 1.91 | +1.52 | +389.74% | 191 | 86 | 33.77% |
| VLO240607P00155000 | 2024-05-29 3:28PM EDT | 155.00 | 2.64 | 2.79 | 3.05 | +2.06 | +355.17% | 154 | 191 | 34.78% |
| VLO240607P00157500 | 2024-05-29 3:45PM EDT | 157.50 | 4.27 | 4.35 | 4.55 | +3.11 | +268.10% | 95 | 178 | 36.43% |
| VLO240607P00160000 | 2024-05-29 2:11PM EDT | 160.00 | 6.49 | 6.05 | 6.40 | +4.44 | +216.59% | 45 | 208 | 39.14% |
| VLO240607P00162500 | 2024-05-28 3:41PM EDT | 162.50 | 4.00 | 8.10 | 8.60 | +1.27 | +46.52% | 2 | 24 | 43.95% |
| VLO240607P00165000 | 2024-05-29 3:26PM EDT | 165.00 | 10.07 | 9.60 | 10.80 | +5.97 | +145.61% | 58 | 42 | 47.49% |
| VLO240607P00172500 | 2024-05-29 11:39AM EDT | 172.50 | 16.55 | 15.75 | 19.40 | +5.26 | +46.59% | 1 | 1 | 54.00% |
| VLO240607P00175000 | 2024-05-03 11:50AM EDT | 175.00 | 19.50 | 18.35 | 22.00 | 0.00 | - | 10 | 10 | 61.33% |
| VLO240607P00180000 | 2024-05-14 1:07PM EDT | 180.00 | 26.26 | 23.30 | 26.85 | 0.00 | - | 1 | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.