Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,144.86 -1,230.86 (-1.91%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621C00060000 | 2023-08-02 10:16AM EDT | 60.00 | 69.55 | 72.55 | 73.60 | 0.00 | - | 1 | 2 | 0.00% |
| VLO240621C00065000 | 2023-06-28 3:08PM EDT | 65.00 | 51.92 | 63.90 | 65.35 | 0.00 | - | 1 | 3 | 0.00% |
| VLO240621C00070000 | 2024-04-04 12:07PM EDT | 70.00 | 113.81 | 94.70 | 98.15 | 0.00 | - | 2 | 232 | 119.19% |
| VLO240621C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.04 | 89.30 | 92.65 | 0.00 | - | 10 | 12 | 90.63% |
| VLO240621C00080000 | 2024-03-05 11:05AM EDT | 80.00 | 67.67 | 100.90 | 104.00 | 0.00 | - | 3 | 8 | 272.05% |
| VLO240621C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 57.40 | 84.65 | 87.95 | 0.00 | - | 1 | 4 | 162.11% |
| VLO240621C00090000 | 2024-01-31 1:42PM EDT | 90.00 | 50.97 | 52.25 | 56.00 | 0.00 | - | 1 | 12 | 0.00% |
| VLO240621C00095000 | 2024-02-26 4:17PM EDT | 95.00 | 51.77 | 71.35 | 74.85 | 0.00 | - | 1 | 22 | 108.01% |
| VLO240621C00100000 | 2024-04-19 10:01AM EDT | 100.00 | 65.02 | 64.45 | 68.25 | 0.00 | - | 10 | 42 | 72.61% |
| VLO240621C00105000 | 2024-03-14 3:23PM EDT | 105.00 | 55.25 | 67.30 | 70.80 | 0.00 | - | 7 | 30 | 141.63% |
| VLO240621C00110000 | 2024-04-18 12:35PM EDT | 110.00 | 54.03 | 54.50 | 58.30 | 0.00 | - | 1 | 191 | 61.72% |
| VLO240621C00115000 | 2024-04-25 9:58AM EDT | 115.00 | 50.50 | 49.50 | 53.25 | 0.00 | - | 40 | 113 | 55.57% |
| VLO240621C00120000 | 2024-04-18 12:35PM EDT | 120.00 | 44.23 | 44.45 | 48.30 | 0.00 | - | 1 | 1,089 | 50.10% |
| VLO240621C00125000 | 2024-04-24 1:53PM EDT | 125.00 | 42.10 | 39.60 | 43.15 | 0.00 | - | 5 | 306 | 64.11% |
| VLO240621C00130000 | 2024-04-25 10:39AM EDT | 130.00 | 38.50 | 35.50 | 37.65 | 0.00 | - | 1 | 631 | 53.37% |
| VLO240621C00135000 | 2024-04-26 9:56AM EDT | 135.00 | 31.40 | 30.20 | 33.15 | +0.05 | +0.16% | 13 | 918 | 50.99% |
| VLO240621C00140000 | 2024-04-26 11:55AM EDT | 140.00 | 25.44 | 24.70 | 27.25 | +0.81 | +3.29% | 1 | 1,300 | 38.03% |
| VLO240621C00145000 | 2024-04-25 11:01AM EDT | 145.00 | 23.65 | 21.25 | 22.80 | 0.00 | - | 1 | 936 | 36.01% |
| VLO240621C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 18.62 | 16.65 | 18.55 | +2.62 | +16.38% | 2 | 2,400 | 34.03% |
| VLO240621C00155000 | 2024-04-26 9:52AM EDT | 155.00 | 14.87 | 14.35 | 14.95 | +0.20 | +1.36% | 1 | 1,013 | 33.86% |
| VLO240621C00160000 | 2024-04-26 12:16PM EDT | 160.00 | 10.80 | 11.15 | 11.30 | -1.05 | -8.86% | 26 | 1,585 | 31.72% |
| VLO240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 8.40 | 8.30 | 8.50 | -0.90 | -9.68% | 10 | 773 | 31.33% |
| VLO240621C00170000 | 2024-04-26 3:41PM EDT | 170.00 | 6.21 | 6.05 | 6.20 | -0.39 | -5.91% | 12 | 2,966 | 30.99% |
| VLO240621C00175000 | 2024-04-26 2:52PM EDT | 175.00 | 4.65 | 4.25 | 4.40 | -0.35 | -7.00% | 39 | 5,891 | 30.79% |
| VLO240621C00180000 | 2024-04-26 3:02PM EDT | 180.00 | 3.20 | 2.86 | 3.10 | -0.20 | -5.88% | 27 | 3,780 | 30.93% |
| VLO240621C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 2.17 | 2.01 | 2.12 | -0.39 | -15.23% | 37 | 1,058 | 30.97% |
| VLO240621C00190000 | 2024-04-26 3:37PM EDT | 190.00 | 1.47 | 1.28 | 1.46 | -0.38 | -20.54% | 47 | 21,392 | 31.31% |
| VLO240621C00195000 | 2024-04-26 3:34PM EDT | 195.00 | 0.99 | 0.91 | 1.00 | -0.37 | -27.21% | 11 | 229 | 31.69% |
| VLO240621C00200000 | 2024-04-26 3:02PM EDT | 200.00 | 0.70 | 0.65 | 0.68 | -0.11 | -13.58% | 33 | 5,049 | 32.06% |
| VLO240621C00210000 | 2024-04-26 2:55PM EDT | 210.00 | 0.33 | 0.28 | 0.34 | 0.00 | - | 3 | 309 | 33.35% |
| VLO240621C00220000 | 2024-04-26 2:08PM EDT | 220.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 4 | 134 | 34.47% |
| VLO240621C00230000 | 2024-04-24 2:20PM EDT | 230.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 1 | 16 | 36.72% |
| VLO240621C00240000 | 2024-04-19 12:11PM EDT | 240.00 | 0.10 | 0.01 | 0.38 | 0.00 | - | 1 | 42 | 48.73% |
| VLO240621C00250000 | 2024-04-04 10:52AM EDT | 250.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.93% |
| VLO240621C00260000 | 2024-04-26 11:10AM EDT | 260.00 | 0.27 | 0.00 | 0.20 | +0.17 | +170.00% | 10 | 1 | 51.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240621P00055000 | 2024-01-11 2:04PM EDT | 55.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 46 | 126.95% |
| VLO240621P00060000 | 2024-01-22 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 435 | 50.00% |
| VLO240621P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 10 | 300 | 101.95% |
| VLO240621P00070000 | 2024-01-17 4:10PM EDT | 70.00 | 0.38 | 0.03 | 0.33 | 0.00 | - | 1 | 32 | 98.44% |
| VLO240621P00075000 | 2024-03-22 1:23PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 523 | 101.47% |
| VLO240621P00080000 | 2024-03-26 11:24AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 1,818 | 98.54% |
| VLO240621P00085000 | 2024-04-04 10:29AM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 57 | 86.91% |
| VLO240621P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 8 | 202 | 80.42% |
| VLO240621P00095000 | 2024-04-01 2:00PM EDT | 95.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 506 | 74.12% |
| VLO240621P00100000 | 2024-03-15 10:42AM EDT | 100.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 1,496 | 64.55% |
| VLO240621P00105000 | 2024-04-03 10:53AM EDT | 105.00 | 0.03 | 0.02 | 1.25 | 0.00 | - | 2 | 342 | 68.41% |
| VLO240621P00110000 | 2024-04-19 2:12PM EDT | 110.00 | 0.14 | 0.05 | 2.18 | 0.00 | - | 9 | 1,614 | 70.41% |
| VLO240621P00115000 | 2024-04-22 1:52PM EDT | 115.00 | 0.15 | 0.07 | 0.12 | 0.00 | - | 4 | 970 | 42.87% |
| VLO240621P00120000 | 2024-04-23 2:24PM EDT | 120.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 2 | 1,495 | 40.43% |
| VLO240621P00125000 | 2024-04-25 9:37AM EDT | 125.00 | 0.27 | 0.19 | 0.24 | 0.00 | - | 4 | 1,109 | 38.09% |
| VLO240621P00130000 | 2024-04-18 3:51PM EDT | 130.00 | 0.65 | 0.30 | 0.35 | 0.00 | - | 5 | 582 | 35.89% |
| VLO240621P00135000 | 2024-04-26 3:15PM EDT | 135.00 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 3 | 645 | 34.30% |
| VLO240621P00140000 | 2024-04-26 3:15PM EDT | 140.00 | 0.81 | 0.83 | 0.89 | -0.07 | -7.95% | 19 | 1,080 | 33.11% |
| VLO240621P00145000 | 2024-04-26 3:27PM EDT | 145.00 | 1.37 | 1.37 | 1.45 | -0.17 | -11.04% | 15 | 548 | 32.26% |
| VLO240621P00150000 | 2024-04-26 3:27PM EDT | 150.00 | 2.20 | 2.20 | 2.37 | -0.05 | -2.22% | 26 | 2,430 | 31.96% |
| VLO240621P00155000 | 2024-04-26 3:31PM EDT | 155.00 | 3.40 | 3.40 | 3.55 | -0.09 | -2.58% | 9 | 726 | 31.10% |
| VLO240621P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 4.98 | 5.10 | 5.25 | -0.37 | -6.92% | 20 | 4,615 | 30.71% |
| VLO240621P00165000 | 2024-04-26 1:46PM EDT | 165.00 | 7.17 | 7.30 | 7.45 | +0.12 | +1.70% | 3 | 1,275 | 30.37% |
| VLO240621P00170000 | 2024-04-26 1:12PM EDT | 170.00 | 10.10 | 9.95 | 10.20 | +0.50 | +5.21% | 1 | 838 | 30.23% |
| VLO240621P00175000 | 2024-04-25 2:29PM EDT | 175.00 | 13.40 | 13.15 | 13.45 | 0.00 | - | 1 | 407 | 30.17% |
| VLO240621P00180000 | 2024-04-22 10:29AM EDT | 180.00 | 17.80 | 16.55 | 18.05 | 0.00 | - | 2 | 222 | 34.37% |
| VLO240621P00185000 | 2024-04-11 12:02PM EDT | 185.00 | 14.70 | 20.30 | 22.80 | 0.00 | - | 4 | 27 | 38.51% |
| VLO240621P00190000 | 2024-04-25 2:29PM EDT | 190.00 | 25.40 | 24.25 | 26.95 | 0.00 | - | 12 | 13 | 38.97% |
| VLO240621P00195000 | 2024-04-23 12:53PM EDT | 195.00 | 29.10 | 28.10 | 31.40 | 0.00 | - | 4 | 103 | 40.09% |
| VLO240621P00240000 | 2024-04-10 3:50PM EDT | 240.00 | 64.45 | 72.20 | 75.70 | 0.00 | - | 30 | 0 | 63.64% |
© 2024 Yahoo. All rights reserved.