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
63,165.97 -683.54 (-1.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2024-04-01 1:47PM EDT | 50.00 | 122.70 | 114.25 | 117.85 | 0.00 | - | 1 | 7 | 64.26% |
| VLO250117C00055000 | 2023-11-06 12:29PM EDT | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 0.00% |
| VLO250117C00060000 | 2023-11-16 11:20AM EDT | 60.00 | 64.08 | 68.60 | 70.30 | 0.00 | - | 10 | 31 | 0.00% |
| VLO250117C00065000 | 2024-02-26 11:35AM EDT | 65.00 | 82.70 | 100.30 | 103.90 | 0.00 | - | 10 | 17 | 67.77% |
| VLO250117C00070000 | 2024-03-28 3:51PM EDT | 70.00 | 101.50 | 94.50 | 98.30 | 0.00 | - | 4 | 23 | 54.25% |
| VLO250117C00075000 | 2024-04-15 2:14PM EDT | 75.00 | 96.21 | 89.75 | 93.50 | 0.00 | - | 10 | 48 | 53.32% |
| VLO250117C00080000 | 2024-04-11 2:51PM EDT | 80.00 | 97.35 | 85.25 | 88.00 | 0.00 | - | 7 | 76 | 61.32% |
| VLO250117C00085000 | 2024-04-11 2:51PM EDT | 85.00 | 92.64 | 80.30 | 83.90 | 0.00 | - | 7 | 28 | 50.32% |
| VLO250117C00090000 | 2024-04-24 10:46AM EDT | 90.00 | 77.45 | 75.80 | 79.15 | 0.00 | - | 1 | 206 | 59.29% |
| VLO250117C00095000 | 2024-04-11 2:52PM EDT | 95.00 | 82.92 | 70.80 | 74.65 | 0.00 | - | 11 | 56 | 57.39% |
| VLO250117C00100000 | 2024-04-04 12:38PM EDT | 100.00 | 85.42 | 66.50 | 69.25 | 0.00 | - | 4 | 2,614 | 51.43% |
| VLO250117C00105000 | 2024-04-02 12:02PM EDT | 105.00 | 72.50 | 62.35 | 65.45 | 0.00 | - | 19 | 2,055 | 52.39% |
| VLO250117C00110000 | 2024-04-17 10:29AM EDT | 110.00 | 63.00 | 57.55 | 60.75 | 0.00 | - | 4 | 314 | 49.46% |
| VLO250117C00115000 | 2024-04-03 2:37PM EDT | 115.00 | 70.88 | 53.05 | 56.35 | 0.00 | - | 2 | 932 | 47.54% |
| VLO250117C00120000 | 2024-04-26 12:30PM EDT | 120.00 | 49.32 | 49.25 | 50.50 | +1.82 | +3.83% | 1 | 320 | 40.97% |
| VLO250117C00125000 | 2024-04-19 12:18PM EDT | 125.00 | 43.50 | 44.05 | 46.45 | 0.00 | - | 5 | 897 | 40.18% |
| VLO250117C00130000 | 2024-04-25 9:33AM EDT | 130.00 | 39.50 | 40.85 | 42.40 | 0.00 | - | 1 | 525 | 39.04% |
| VLO250117C00135000 | 2024-04-25 9:59AM EDT | 135.00 | 38.20 | 37.90 | 38.70 | 0.00 | - | 65 | 1,246 | 38.48% |
| VLO250117C00140000 | 2024-04-19 9:37AM EDT | 140.00 | 34.00 | 33.35 | 34.95 | 0.00 | - | 6 | 267 | 37.45% |
| VLO250117C00145000 | 2024-04-25 12:18PM EDT | 145.00 | 30.70 | 30.60 | 31.45 | 0.00 | - | 1 | 1,785 | 36.64% |
| VLO250117C00150000 | 2024-04-26 9:35AM EDT | 150.00 | 28.07 | 27.60 | 28.15 | -0.58 | -2.02% | 6 | 1,039 | 35.91% |
| VLO250117C00155000 | 2024-04-26 3:44PM EDT | 155.00 | 25.10 | 24.55 | 25.10 | +0.60 | +2.45% | 15 | 751 | 35.32% |
| VLO250117C00160000 | 2024-04-26 3:02PM EDT | 160.00 | 22.65 | 21.70 | 22.35 | +1.25 | +5.84% | 3 | 368 | 34.93% |
| VLO250117C00165000 | 2024-04-23 10:45AM EDT | 165.00 | 19.86 | 18.25 | 19.70 | 0.00 | - | 3 | 364 | 34.37% |
| VLO250117C00170000 | 2024-04-26 3:43PM EDT | 170.00 | 17.30 | 16.55 | 17.25 | -0.80 | -4.42% | 1 | 533 | 33.82% |
| VLO250117C00175000 | 2024-04-26 12:58PM EDT | 175.00 | 14.60 | 14.65 | 15.05 | -1.25 | -7.89% | 3 | 1,063 | 33.37% |
| VLO250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 12.72 | 12.50 | 13.10 | -0.58 | -4.36% | 1 | 605 | 33.03% |
| VLO250117C00185000 | 2024-04-26 2:21PM EDT | 185.00 | 11.55 | 10.80 | 11.40 | +0.10 | +0.87% | 1 | 948 | 32.80% |
| VLO250117C00190000 | 2024-04-26 10:10AM EDT | 190.00 | 9.85 | 9.35 | 9.85 | -0.40 | -3.90% | 1 | 346 | 32.53% |
| VLO250117C00195000 | 2024-04-25 11:26AM EDT | 195.00 | 8.60 | 8.25 | 8.65 | 0.00 | - | 3 | 143 | 32.63% |
| VLO250117C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 7.90 | 6.80 | 7.35 | 0.00 | - | 11 | 855 | 32.23% |
| VLO250117C00210000 | 2024-04-23 1:04PM EDT | 210.00 | 6.10 | 5.20 | 5.45 | 0.00 | - | 5 | 165 | 32.05% |
| VLO250117C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 3.66 | 3.75 | 4.00 | -0.59 | -13.88% | 1 | 455 | 31.90% |
| VLO250117C00230000 | 2024-04-12 3:13PM EDT | 230.00 | 5.10 | 2.71 | 2.89 | 0.00 | - | 2 | 310 | 31.70% |
| VLO250117C00240000 | 2024-04-25 9:51AM EDT | 240.00 | 2.02 | 1.98 | 2.10 | 0.00 | - | 2 | 37 | 31.64% |
| VLO250117C00250000 | 2024-04-05 11:14AM EDT | 250.00 | 1.40 | 1.40 | 1.51 | -2.85 | -67.06% | 1 | 407 | 31.56% |
| VLO250117C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 2.59 | 1.00 | 1.08 | 0.00 | - | 1 | 2 | 31.48% |
| VLO250117C00270000 | 2024-04-11 1:31PM EDT | 270.00 | 0.71 | 0.70 | 0.81 | -1.05 | -59.66% | 1 | 205 | 31.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2024-04-23 2:50PM EDT | 50.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 2 | 65 | 59.57% |
| VLO250117P00055000 | 2024-02-08 4:49PM EDT | 55.00 | 0.25 | 0.12 | 0.43 | 0.00 | - | 1 | 10 | 60.35% |
| VLO250117P00060000 | 2024-03-15 1:48PM EDT | 60.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 55 | 65.67% |
| VLO250117P00065000 | 2024-03-20 1:59PM EDT | 65.00 | 0.34 | 0.09 | 0.53 | 0.00 | - | 1 | 67 | 52.64% |
| VLO250117P00070000 | 2024-03-13 3:15PM EDT | 70.00 | 0.36 | 0.12 | 1.56 | 0.00 | - | 1 | 42 | 57.74% |
| VLO250117P00075000 | 2024-03-26 10:31AM EDT | 75.00 | 0.36 | 0.26 | 0.37 | 0.00 | - | 1 | 27 | 46.48% |
| VLO250117P00080000 | 2024-03-25 9:44AM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| VLO250117P00085000 | 2024-04-17 3:38PM EDT | 85.00 | 0.60 | 0.44 | 0.55 | 0.00 | - | 2 | 381 | 42.55% |
| VLO250117P00090000 | 2024-03-19 10:45AM EDT | 90.00 | 0.82 | 0.84 | 0.92 | 0.00 | - | 1 | 284 | 43.36% |
| VLO250117P00095000 | 2024-04-25 12:17PM EDT | 95.00 | 0.90 | 0.77 | 0.89 | 0.00 | - | 1 | 859 | 39.77% |
| VLO250117P00100000 | 2024-04-26 2:10PM EDT | 100.00 | 1.05 | 0.99 | 1.12 | -0.10 | -8.70% | 5 | 1,959 | 38.48% |
| VLO250117P00105000 | 2024-04-24 9:45AM EDT | 105.00 | 1.45 | 1.31 | 1.40 | 0.00 | - | 1 | 1,578 | 37.22% |
| VLO250117P00110000 | 2024-04-26 2:14PM EDT | 110.00 | 1.68 | 1.68 | 1.77 | -0.22 | -11.58% | 10 | 1,137 | 36.17% |
| VLO250117P00115000 | 2024-04-09 2:44PM EDT | 115.00 | 2.00 | 2.11 | 2.23 | 0.00 | - | 22 | 1,344 | 35.21% |
| VLO250117P00120000 | 2024-04-18 3:01PM EDT | 120.00 | 3.60 | 2.69 | 2.80 | 0.00 | - | 5 | 701 | 34.34% |
| VLO250117P00125000 | 2024-04-19 12:19PM EDT | 125.00 | 4.40 | 3.35 | 3.50 | 0.00 | - | 1 | 1,215 | 33.55% |
| VLO250117P00130000 | 2024-04-24 2:55PM EDT | 130.00 | 4.45 | 4.20 | 4.35 | 0.00 | - | 20 | 528 | 32.82% |
| VLO250117P00135000 | 2024-04-26 3:15PM EDT | 135.00 | 5.19 | 5.15 | 5.60 | -0.41 | -7.32% | 5 | 226 | 32.76% |
| VLO250117P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 6.40 | 6.35 | 6.60 | -0.20 | -3.03% | 1 | 230 | 31.60% |
| VLO250117P00145000 | 2024-04-26 3:03PM EDT | 145.00 | 7.70 | 7.70 | 8.05 | -0.25 | -3.14% | 150 | 332 | 31.12% |
| VLO250117P00150000 | 2024-04-25 9:59AM EDT | 150.00 | 9.90 | 9.30 | 9.55 | 0.00 | - | 40 | 1,967 | 30.32% |
| VLO250117P00155000 | 2024-04-25 3:45PM EDT | 155.00 | 11.05 | 11.10 | 11.50 | 0.00 | - | 3 | 163 | 30.01% |
| VLO250117P00160000 | 2024-04-25 1:13PM EDT | 160.00 | 13.40 | 13.15 | 13.55 | 0.00 | - | 45 | 231 | 29.45% |
| VLO250117P00165000 | 2024-04-26 2:21PM EDT | 165.00 | 15.36 | 15.40 | 15.85 | -0.24 | -1.54% | 7 | 50 | 28.93% |
| VLO250117P00170000 | 2024-04-26 3:43PM EDT | 170.00 | 17.95 | 17.95 | 18.40 | -0.20 | -1.10% | 11 | 53 | 28.44% |
| VLO250117P00175000 | 2024-04-26 12:16PM EDT | 175.00 | 21.30 | 20.70 | 21.15 | -2.54 | -10.65% | 8 | 455 | 27.89% |
| VLO250117P00180000 | 2024-04-23 12:53PM EDT | 180.00 | 23.70 | 22.85 | 25.40 | 0.00 | - | 1 | 219 | 29.64% |
| VLO250117P00185000 | 2024-04-12 12:26PM EDT | 185.00 | 23.25 | 26.10 | 28.90 | 0.00 | - | 3 | 15 | 29.70% |
| VLO250117P00190000 | 2023-09-19 1:57PM EDT | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 78.28% |
| VLO250117P00195000 | 2024-04-04 11:17AM EDT | 195.00 | 25.00 | 33.35 | 35.50 | 0.00 | - | 2 | 2 | 27.94% |
| VLO250117P00200000 | 2024-04-08 2:15PM EDT | 200.00 | 28.00 | 37.30 | 38.90 | 0.00 | - | - | 3 | 26.56% |
| VLO250117P00210000 | 2023-01-24 10:30AM EDT | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VLO250117P00240000 | 2024-04-23 12:43PM EDT | 240.00 | 73.50 | 72.50 | 76.10 | 0.00 | - | 2 | 2 | 30.93% |
© 2024 Yahoo. All rights reserved.