Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,016.76 +1,683.66 (+2.58%) CMC Crypto 200
1,367.87 -5.97 (-0.43%)
Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00155000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 11.70 | 10.65 | 13.20 | +7.48 | +177.25% | 59 | 209 | 69.43% |
| VLO240531C00155000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 10.80 | 11.10 | 12.65 | +6.35 | +142.70% | 60 | 89 | 43.21% |
| VLO240607C00155000 | 2024-05-17 2:32PM EDT | 2024-06-07 | 10.42 | 10.90 | 12.15 | +4.87 | +87.75% | 24 | 51 | 30.49% |
| VLO240614C00155000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 12.20 | 11.10 | 12.35 | +6.55 | +115.93% | 4 | 34 | 28.13% |
| VLO240621C00155000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 12.55 | 12.30 | 12.65 | +6.10 | +94.57% | 48 | 1,130 | 27.32% |
| VLO240719C00155000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 13.50 | 13.55 | 14.65 | +4.50 | +50.00% | 38 | 528 | 29.80% |
| VLO240816C00155000 | 2024-05-17 1:03PM EDT | 2024-08-16 | 15.90 | 15.60 | 16.65 | +5.60 | +54.37% | 9 | 356 | 31.87% |
| VLO240920C00155000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 16.05 | 17.25 | 18.55 | +3.95 | +32.64% | 1 | 249 | 32.56% |
| VLO241220C00155000 | 2024-05-17 9:42AM EDT | 2024-12-20 | 18.59 | 21.55 | 22.00 | +2.87 | +18.26% | 5 | 241 | 32.20% |
| VLO250117C00155000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 22.13 | 22.80 | 24.15 | +4.42 | +24.96% | 2 | 767 | 34.58% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 2025-06-20 | 20.20 | 27.85 | 28.45 | 0.00 | - | 1 | 95 | 33.76% |
| VLO251219C00155000 | 2024-05-13 9:47AM EDT | 2025-12-19 | 30.28 | 32.55 | 33.70 | +4.52 | +17.55% | 1 | 55 | 34.71% |
| VLO260116C00155000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 27.60 | 31.55 | 33.95 | 0.00 | - | 17 | 2,555 | 34.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00155000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.09 | -0.89 | -89.90% | 171 | 290 | 27.74% |
| VLO240531P00155000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.34 | 0.19 | 0.46 | -1.65 | -82.91% | 71 | 180 | 28.37% |
| VLO240607P00155000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.85 | 0.51 | 0.82 | -1.80 | -67.92% | 44 | 83 | 27.64% |
| VLO240614P00155000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.16 | 1.04 | 1.26 | -2.55 | -68.73% | 41 | 8 | 27.88% |
| VLO240621P00155000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.50 | 1.41 | 1.51 | -2.10 | -58.33% | 191 | 950 | 26.76% |
| VLO240628P00155000 | 2024-05-13 10:48AM EDT | 2024-06-28 | 4.94 | 2.62 | 2.97 | 0.00 | - | 1 | 1 | 33.12% |
| VLO240719P00155000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 2.83 | 2.63 | 2.90 | -2.27 | -44.51% | 59 | 412 | 26.72% |
| VLO240816P00155000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 4.45 | 3.90 | 4.50 | -2.70 | -37.76% | 25 | 586 | 28.08% |
| VLO240920P00155000 | 2024-05-17 10:59AM EDT | 2024-09-20 | 6.97 | 5.60 | 5.80 | -1.58 | -18.48% | 5 | 365 | 27.71% |
| VLO241220P00155000 | 2024-05-14 9:49AM EDT | 2024-12-20 | 13.65 | 8.55 | 9.05 | 0.00 | - | 3 | 125 | 28.19% |
| VLO250117P00155000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 12.64 | 8.90 | 10.20 | 0.00 | - | 6 | 167 | 28.85% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 17.76 | 12.55 | 14.15 | 0.00 | - | 1 | 3 | 28.77% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 20.93 | 17.00 | 18.25 | 0.00 | - | 1 | 1 | 29.11% |
| VLO260116P00155000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.50 | 17.45 | 19.25 | 0.00 | - | 1 | 89 | 29.68% |
© 2024 Yahoo. All rights reserved.