Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,296.73 -42.33 (-3.16%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816C00095000 | 2024-02-26 3:08PM EDT | 95.00 | 52.88 | 71.55 | 75.15 | 0.00 | - | 2 | 1 | 104.30% |
| VLO240816C00100000 | 2024-01-24 2:31PM EDT | 100.00 | 32.64 | 42.20 | 44.25 | 0.00 | - | 1 | 8 | 0.00% |
| VLO240816C00105000 | 2024-01-24 10:44AM EDT | 105.00 | 29.70 | 38.45 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| VLO240816C00110000 | 2024-02-13 4:18PM EDT | 110.00 | 34.00 | 49.05 | 52.00 | 0.00 | - | 6 | 18 | 33.01% |
| VLO240816C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 53.55 | 47.20 | 50.10 | 0.00 | - | 1 | 52 | 59.01% |
| VLO240816C00120000 | 2024-04-10 1:56PM EDT | 120.00 | 56.88 | 42.50 | 45.65 | 0.00 | - | 1 | 40 | 56.59% |
| VLO240816C00125000 | 2024-03-15 10:13AM EDT | 125.00 | 42.81 | 49.00 | 52.35 | 0.00 | - | 10 | 229 | 92.76% |
| VLO240816C00130000 | 2024-04-16 11:29AM EDT | 130.00 | 41.00 | 33.05 | 35.80 | 0.00 | - | 8 | 193 | 46.48% |
| VLO240816C00135000 | 2024-04-25 1:25PM EDT | 135.00 | 33.90 | 29.80 | 30.35 | 0.00 | - | 3 | 344 | 39.20% |
| VLO240816C00140000 | 2024-04-25 3:47PM EDT | 140.00 | 30.50 | 25.35 | 26.20 | 0.00 | - | 2 | 290 | 37.51% |
| VLO240816C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 26.50 | 21.25 | 23.25 | 0.00 | - | 11 | 396 | 39.38% |
| VLO240816C00150000 | 2024-04-30 10:32AM EDT | 150.00 | 18.67 | 18.00 | 18.95 | -4.43 | -19.18% | 1 | 359 | 35.68% |
| VLO240816C00155000 | 2024-04-26 11:19AM EDT | 155.00 | 17.28 | 15.10 | 15.45 | 0.00 | - | 1 | 138 | 33.93% |
| VLO240816C00160000 | 2024-04-30 11:01AM EDT | 160.00 | 12.55 | 12.35 | 12.50 | -1.60 | -11.31% | 10 | 231 | 32.95% |
| VLO240816C00165000 | 2024-04-30 11:43AM EDT | 165.00 | 10.25 | 9.90 | 10.05 | -2.10 | -17.00% | 7 | 416 | 32.47% |
| VLO240816C00170000 | 2024-04-30 11:39AM EDT | 170.00 | 8.15 | 7.75 | 7.90 | -1.80 | -18.09% | 3 | 638 | 31.87% |
| VLO240816C00175000 | 2024-04-29 2:20PM EDT | 175.00 | 8.00 | 6.05 | 6.20 | 0.00 | - | 7 | 1,055 | 31.66% |
| VLO240816C00180000 | 2024-04-30 10:25AM EDT | 180.00 | 4.93 | 4.65 | 4.80 | -1.13 | -18.65% | 15 | 706 | 31.46% |
| VLO240816C00185000 | 2024-04-30 10:28AM EDT | 185.00 | 3.68 | 3.50 | 3.70 | -0.35 | -8.68% | 4 | 299 | 31.41% |
| VLO240816C00190000 | 2024-04-26 2:38PM EDT | 190.00 | 3.85 | 2.66 | 2.81 | 0.00 | - | 1 | 1,372 | 31.31% |
| VLO240816C00195000 | 2024-04-29 10:28AM EDT | 195.00 | 3.25 | 1.98 | 2.11 | 0.00 | - | 1 | 80 | 31.23% |
| VLO240816C00200000 | 2024-04-29 3:04PM EDT | 200.00 | 2.09 | 1.47 | 1.59 | 0.00 | - | 6 | 753 | 31.26% |
| VLO240816C00210000 | 2024-04-29 10:28AM EDT | 210.00 | 1.41 | 0.79 | 0.88 | 0.00 | - | 1 | 61 | 31.32% |
| VLO240816C00220000 | 2024-04-24 10:44AM EDT | 220.00 | 0.86 | 0.42 | 0.50 | 0.00 | - | 20 | 976 | 31.70% |
| VLO240816C00230000 | 2024-04-15 2:42PM EDT | 230.00 | 1.01 | 0.23 | 0.30 | 0.00 | - | 3 | 4 | 32.37% |
| VLO240816C00240000 | 2024-04-24 2:51PM EDT | 240.00 | 0.30 | 0.13 | 0.16 | 0.00 | - | - | 10 | 32.42% |
| VLO240816C00250000 | 2024-04-26 11:46AM EDT | 250.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 10 | 21 | 34.96% |
| VLO240816C00260000 | 2024-04-26 12:53PM EDT | 260.00 | 0.08 | 0.02 | 0.48 | 0.00 | - | 3 | 9 | 44.46% |
| VLO240816C00270000 | 2024-04-19 12:32PM EDT | 270.00 | 0.12 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 46.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240816P00080000 | 2024-03-11 3:53PM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 72.61% |
| VLO240816P00095000 | 2024-02-29 4:20PM EDT | 95.00 | 0.64 | 0.10 | 0.24 | 0.00 | - | 20 | 26 | 47.66% |
| VLO240816P00100000 | 2024-03-21 3:54PM EDT | 100.00 | 0.30 | 0.23 | 0.33 | 0.00 | - | 2 | 7 | 45.85% |
| VLO240816P00105000 | 2024-04-16 2:27PM EDT | 105.00 | 0.37 | 0.25 | 0.32 | 0.00 | - | 2 | 47 | 41.55% |
| VLO240816P00110000 | 2024-04-23 12:17PM EDT | 110.00 | 0.41 | 0.37 | 0.46 | 0.00 | - | 11 | 29 | 40.16% |
| VLO240816P00115000 | 2024-04-23 12:32PM EDT | 115.00 | 0.56 | 0.54 | 0.62 | 0.00 | - | 14 | 80 | 38.40% |
| VLO240816P00120000 | 2024-04-29 10:14AM EDT | 120.00 | 0.61 | 0.81 | 0.86 | 0.00 | - | 4 | 72 | 36.99% |
| VLO240816P00125000 | 2024-04-24 1:09PM EDT | 125.00 | 1.10 | 1.13 | 1.20 | 0.00 | - | 2 | 237 | 35.74% |
| VLO240816P00130000 | 2024-04-22 12:57PM EDT | 130.00 | 1.58 | 1.57 | 1.67 | 0.00 | - | 25 | 72 | 34.62% |
| VLO240816P00135000 | 2024-04-29 1:19PM EDT | 135.00 | 1.67 | 2.19 | 2.29 | 0.00 | - | 5 | 47 | 33.52% |
| VLO240816P00140000 | 2024-04-26 11:25AM EDT | 140.00 | 2.70 | 2.99 | 3.15 | 0.00 | - | 2 | 78 | 32.67% |
| VLO240816P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 3.41 | 4.10 | 4.30 | 0.00 | - | 4 | 95 | 32.00% |
| VLO240816P00150000 | 2024-04-29 10:10AM EDT | 150.00 | 4.10 | 5.50 | 5.75 | 0.00 | - | 2 | 102 | 31.37% |
| VLO240816P00155000 | 2024-04-30 10:21AM EDT | 155.00 | 7.20 | 7.20 | 7.45 | +1.15 | +19.01% | 10 | 549 | 30.52% |
| VLO240816P00160000 | 2024-04-26 3:43PM EDT | 160.00 | 7.85 | 9.50 | 9.60 | 0.00 | - | 10 | 125 | 29.98% |
| VLO240816P00165000 | 2024-04-30 11:44AM EDT | 165.00 | 11.80 | 12.05 | 12.25 | +1.90 | +19.19% | 1 | 450 | 29.80% |
| VLO240816P00170000 | 2024-04-30 11:43AM EDT | 170.00 | 14.65 | 14.90 | 15.10 | +2.05 | +16.27% | 15 | 661 | 29.16% |
| VLO240816P00175000 | 2024-04-25 11:26AM EDT | 175.00 | 16.30 | 18.10 | 18.45 | 0.00 | - | 4 | 1,179 | 28.95% |
| VLO240816P00180000 | 2024-04-17 11:35AM EDT | 180.00 | 18.50 | 20.85 | 22.30 | 0.00 | - | 25 | 342 | 29.36% |
| VLO240816P00185000 | 2024-04-15 9:57AM EDT | 185.00 | 18.95 | 25.10 | 26.40 | 0.00 | - | 3 | 221 | 29.81% |
| VLO240816P00190000 | 2024-04-17 9:30AM EDT | 190.00 | 25.05 | 28.85 | 31.30 | 0.00 | - | 2 | 172 | 32.73% |
| VLO240816P00195000 | 2024-04-08 3:08PM EDT | 195.00 | 19.65 | 33.10 | 34.70 | 0.00 | - | 20 | 28 | 28.50% |
| VLO240816P00200000 | 2024-04-09 1:34PM EDT | 200.00 | 26.75 | 37.50 | 40.20 | 0.00 | - | 1 | 15 | 33.73% |
© 2024 Yahoo. All rights reserved.