Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,107.85 -8.32 (-0.16%) Dow
38,229.30 -156.79 (-0.41%) Nasdaq
15,948.52 -34.56 (-0.22%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.38 -34.69 (-2.59%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719C00100000 | 2024-03-11 9:46AM EDT | 100.00 | 49.76 | 73.15 | 77.80 | 0.00 | - | 1 | 1 | 137.62% |
| VLO240719C00115000 | 2024-03-25 9:31AM EDT | 115.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| VLO240719C00120000 | 2024-03-15 9:40AM EDT | 120.00 | 46.16 | 53.00 | 56.40 | 0.00 | - | 1 | 11 | 98.62% |
| VLO240719C00125000 | 2024-03-25 9:52AM EDT | 125.00 | 47.97 | 41.45 | 44.00 | 0.00 | - | 30 | 31 | 53.27% |
| VLO240719C00130000 | 2024-04-29 2:51PM EDT | 130.00 | 37.70 | 35.80 | 39.40 | 0.00 | - | 1 | 20 | 57.57% |
| VLO240719C00135000 | 2024-04-03 11:25AM EDT | 135.00 | 47.60 | 30.90 | 34.75 | 0.00 | - | 40 | 50 | 53.24% |
| VLO240719C00140000 | 2024-04-19 9:54AM EDT | 140.00 | 27.40 | 26.60 | 29.35 | 0.00 | - | 1 | 109 | 45.23% |
| VLO240719C00145000 | 2024-04-29 3:03PM EDT | 145.00 | 24.05 | 23.60 | 24.65 | 0.00 | - | 5 | 112 | 40.59% |
| VLO240719C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 20.43 | 19.25 | 22.05 | +0.33 | +1.64% | 2 | 249 | 43.88% |
| VLO240719C00155000 | 2024-04-29 2:51PM EDT | 155.00 | 16.70 | 15.50 | 17.60 | 0.00 | - | 4 | 297 | 39.00% |
| VLO240719C00160000 | 2024-04-29 3:00PM EDT | 160.00 | 13.30 | 12.55 | 14.55 | 0.00 | - | 1 | 939 | 38.30% |
| VLO240719C00165000 | 2024-04-29 2:34PM EDT | 165.00 | 10.50 | 9.75 | 10.80 | 0.00 | - | 5 | 442 | 34.30% |
| VLO240719C00170000 | 2024-04-29 3:20PM EDT | 170.00 | 8.22 | 7.70 | 8.30 | 0.00 | - | 31 | 336 | 33.26% |
| VLO240719C00175000 | 2024-04-29 1:22PM EDT | 175.00 | 6.60 | 5.85 | 6.30 | 0.00 | - | 7 | 1,296 | 32.65% |
| VLO240719C00180000 | 2024-04-29 10:50AM EDT | 180.00 | 5.10 | 4.35 | 4.75 | 0.00 | - | 7 | 368 | 32.39% |
| VLO240719C00185000 | 2024-04-26 11:35AM EDT | 185.00 | 3.15 | 3.20 | 3.50 | 0.00 | - | 16 | 1,489 | 32.09% |
| VLO240719C00190000 | 2024-04-29 11:12AM EDT | 190.00 | 2.72 | 2.34 | 2.58 | 0.00 | - | 2 | 365 | 32.04% |
| VLO240719C00195000 | 2024-04-29 10:48AM EDT | 195.00 | 2.05 | 1.64 | 1.84 | 0.00 | - | 1 | 296 | 31.82% |
| VLO240719C00200000 | 2024-04-29 3:40PM EDT | 200.00 | 1.27 | 1.18 | 1.32 | 0.00 | - | 23 | 264 | 31.82% |
| VLO240719C00210000 | 2024-04-25 9:50AM EDT | 210.00 | 0.75 | 0.58 | 0.73 | 0.00 | - | 2 | 150 | 32.57% |
| VLO240719C00220000 | 2024-04-19 2:02PM EDT | 220.00 | 0.50 | 0.22 | 0.46 | 0.00 | - | 1 | 26 | 34.08% |
| VLO240719C00230000 | 2024-04-25 12:31PM EDT | 230.00 | 0.23 | 0.13 | 0.23 | 0.00 | - | 31 | 37 | 34.13% |
| VLO240719C00240000 | 2024-04-22 11:12AM EDT | 240.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 8 | 10 | 35.84% |
| VLO240719C00250000 | 2024-04-12 1:23PM EDT | 250.00 | 0.34 | 0.01 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VLO240719C00260000 | 2024-04-19 12:55PM EDT | 260.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 2 | 5 | 48.49% |
| VLO240719C00270000 | 2024-04-12 1:22PM EDT | 270.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 36 | 50.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240719P00085000 | 2024-02-05 10:32AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VLO240719P00100000 | 2024-03-04 11:35AM EDT | 100.00 | 0.46 | 0.04 | 0.36 | 0.00 | - | 3 | 8 | 50.88% |
| VLO240719P00105000 | 2024-04-10 3:05PM EDT | 105.00 | 0.15 | 0.03 | 0.45 | 0.00 | - | 4 | 15 | 53.08% |
| VLO240719P00110000 | 2024-04-03 11:00AM EDT | 110.00 | 0.18 | 0.10 | 0.28 | 0.00 | - | 6 | 58 | 44.58% |
| VLO240719P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 0.34 | 0.23 | 0.28 | 0.00 | - | 3 | 39 | 40.33% |
| VLO240719P00120000 | 2024-04-25 9:32AM EDT | 120.00 | 0.46 | 0.17 | 0.40 | 0.00 | - | 10 | 78 | 38.57% |
| VLO240719P00125000 | 2024-04-29 10:22AM EDT | 125.00 | 0.40 | 0.32 | 0.52 | 0.00 | - | 6 | 100 | 36.23% |
| VLO240719P00130000 | 2024-04-17 11:57AM EDT | 130.00 | 0.92 | 0.63 | 0.70 | 0.00 | - | 5 | 138 | 34.17% |
| VLO240719P00135000 | 2024-04-29 3:00PM EDT | 135.00 | 0.96 | 0.91 | 1.03 | 0.00 | - | 5 | 283 | 32.86% |
| VLO240719P00140000 | 2024-04-29 3:40PM EDT | 140.00 | 1.44 | 1.32 | 1.53 | 0.00 | - | 7 | 188 | 31.80% |
| VLO240719P00145000 | 2024-04-29 11:05AM EDT | 145.00 | 2.10 | 2.00 | 2.24 | 0.00 | - | 5 | 146 | 30.83% |
| VLO240719P00150000 | 2024-04-29 11:55AM EDT | 150.00 | 2.94 | 3.00 | 3.30 | 0.00 | - | 8 | 1,493 | 30.27% |
| VLO240719P00155000 | 2024-04-29 12:37PM EDT | 155.00 | 4.02 | 4.20 | 4.55 | 0.00 | - | 1 | 277 | 29.15% |
| VLO240719P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 6.04 | 6.00 | 6.35 | +0.15 | +2.55% | 2 | 719 | 28.68% |
| VLO240719P00165000 | 2024-04-29 1:16PM EDT | 165.00 | 7.85 | 8.05 | 8.60 | 0.00 | - | 16 | 496 | 28.26% |
| VLO240719P00170000 | 2024-04-26 3:34PM EDT | 170.00 | 11.20 | 10.60 | 11.10 | 0.00 | - | 43 | 162 | 27.20% |
| VLO240719P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 14.30 | 13.70 | 14.55 | 0.00 | - | 14 | 248 | 27.83% |
| VLO240719P00180000 | 2024-04-15 11:34AM EDT | 180.00 | 15.35 | 16.80 | 18.75 | 0.00 | - | 3 | 107 | 29.94% |
| VLO240719P00185000 | 2024-04-08 1:32PM EDT | 185.00 | 12.30 | 21.00 | 22.15 | 0.00 | - | 4 | 13 | 27.82% |
| VLO240719P00190000 | 2024-04-03 2:12PM EDT | 190.00 | 15.50 | 24.65 | 26.35 | 0.00 | - | 1 | 2 | 27.64% |
| VLO240719P00200000 | 2024-04-15 10:10AM EDT | 200.00 | 29.87 | 32.85 | 35.85 | 0.00 | - | 1 | 1 | 30.90% |
© 2024 Yahoo. All rights reserved.