NYSE - Delayed Quote • USD
Valero Energy Corporation (VLO)
At close: May 20 at 4:00 PM EDT
After hours: May 20 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524C00130000 | 5/15/2024 2:00 PM | 130 | 24.78 | 32.00 | 35.80 | 0.00 | 0.00% | - | 5 | 107.42% |
| VLO240524C00135000 | 5/20/2024 7:01 PM | 135 | 28.50 | 27.00 | 30.80 | -11.70 | -29.10% | 1 | 1 | 91.99% |
| VLO240524C00140000 | 5/17/2024 7:10 PM | 140 | 25.27 | 23.25 | 24.50 | 0.00 | 0.00% | 1 | 12 | 74.22% |
| VLO240524C00145000 | 5/17/2024 1:31 PM | 145 | 15.67 | 17.65 | 20.75 | 0.00 | 0.00% | 1 | 94 | 80.03% |
| VLO240524C00150000 | 5/17/2024 1:32 PM | 150 | 12.00 | 12.05 | 15.80 | 0.00 | 0.00% | 1 | 87 | 103.91% |
| VLO240524C00152500 | 5/17/2024 7:57 PM | 152.5 | 13.69 | 10.10 | 13.25 | 0.00 | 0.00% | 1 | 25 | 52.44% |
| VLO240524C00155000 | 5/20/2024 4:29 PM | 155 | 8.40 | 7.65 | 9.55 | -3.30 | -28.21% | 2 | 186 | 53.56% |
| VLO240524C00157500 | 5/20/2024 7:22 PM | 157.5 | 6.33 | 6.15 | 7.50 | -2.29 | -26.57% | 16 | 309 | 52.17% |
| VLO240524C00160000 | 5/20/2024 7:48 PM | 160 | 4.38 | 4.40 | 4.60 | -2.19 | -33.33% | 126 | 764 | 32.76% |
| VLO240524C00162500 | 5/20/2024 7:58 PM | 162.5 | 2.77 | 2.68 | 2.84 | -1.65 | -37.33% | 226 | 583 | 31.40% |
| VLO240524C00165000 | 5/20/2024 7:56 PM | 165 | 1.51 | 1.41 | 1.54 | -1.46 | -49.16% | 655 | 926 | 30.49% |
| VLO240524C00167500 | 5/20/2024 7:41 PM | 167.5 | 0.75 | 0.66 | 0.74 | -0.97 | -56.40% | 199 | 739 | 30.27% |
| VLO240524C00170000 | 5/20/2024 7:53 PM | 170 | 0.33 | 0.30 | 0.35 | -0.65 | -66.33% | 158 | 375 | 31.35% |
| VLO240524C00172500 | 5/20/2024 7:58 PM | 172.5 | 0.14 | 0.12 | 0.17 | -0.37 | -72.55% | 55 | 63 | 33.01% |
| VLO240524C00175000 | 5/20/2024 6:08 PM | 175 | 0.06 | 0.06 | 0.09 | -0.19 | -76.00% | 56 | 222 | 35.25% |
| VLO240524C00177500 | 5/20/2024 4:19 PM | 177.5 | 0.03 | 0.03 | 0.06 | -0.08 | -72.73% | 53 | 1 | 38.67% |
| VLO240524C00180000 | 5/20/2024 1:30 PM | 180 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 9 | 178 | 42.97% |
| VLO240524C00185000 | 5/20/2024 1:30 PM | 185 | 0.05 | 0.01 | 0.02 | 0.03 | 150.00% | 10 | 30 | 47.66% |
| VLO240524C00190000 | 5/14/2024 6:21 PM | 190 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 39 | 65.63% |
| VLO240524C00195000 | 5/14/2024 6:23 PM | 195 | 0.01 | 0.01 | 1.90 | 0.00 | 0.00% | 3 | 5 | 123.83% |
| VLO240524C00200000 | 5/20/2024 6:09 PM | 200 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 2 | 11 | 81.64% |
| VLO240524C00205000 | 4/9/2024 5:28 PM | 205 | 1.00 | 0.01 | 0.75 | 0.00 | 0.00% | 7 | 7 | 122.56% |
| VLO240524C00210000 | 5/14/2024 3:13 PM | 210 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | - | 10 | 92.97% |
| VLO240524C00215000 | 5/13/2024 2:51 PM | 215 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 16 | 176.03% |
| VLO240524C00220000 | 5/15/2024 7:02 PM | 220 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 20 | 114.06% |
| VLO240524C00230000 | 5/10/2024 3:23 PM | 230 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 128.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240524P00115000 | 5/13/2024 2:27 PM | 115 | 0.01 | 0.00 | 2.07 | 0.00 | 0.00% | 5 | 5 | 229.98% |
| VLO240524P00125000 | 5/14/2024 2:35 PM | 125 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 6 | 36 | 186.82% |
| VLO240524P00135000 | 5/15/2024 2:32 PM | 135 | 0.05 | 0.01 | 2.14 | 0.00 | 0.00% | 1 | 5 | 144.63% |
| VLO240524P00140000 | 5/17/2024 2:18 PM | 140 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 33 | 45 | 67.58% |
| VLO240524P00141000 | 5/16/2024 5:00 PM | 141 | 0.04 | 0.01 | 0.26 | 0.00 | 0.00% | 49 | 49 | 75.59% |
| VLO240524P00142000 | 5/16/2024 5:00 PM | 142 | 0.05 | 0.01 | 0.66 | 0.00 | 0.00% | 7 | 9 | 86.23% |
| VLO240524P00143000 | 5/15/2024 7:00 PM | 143 | 0.08 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 2 | 69.53% |
| VLO240524P00144000 | 5/16/2024 2:33 PM | 144 | 0.10 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 3 | 66.60% |
| VLO240524P00145000 | 5/20/2024 2:31 PM | 145 | 0.05 | 0.01 | 0.14 | 0.02 | 66.67% | 5 | 72 | 57.62% |
| VLO240524P00146000 | 5/20/2024 1:36 PM | 146 | 0.01 | 0.01 | 1.06 | -0.13 | -92.86% | 2 | 4 | 81.20% |
| VLO240524P00147000 | 5/17/2024 4:15 PM | 147 | 0.03 | 0.01 | 1.04 | 0.00 | 0.00% | 3 | 9 | 77.15% |
| VLO240524P00148000 | 5/17/2024 2:54 PM | 148 | 0.03 | 0.01 | 1.28 | 0.00 | 0.00% | 11 | 27 | 77.64% |
| VLO240524P00149000 | 5/17/2024 3:36 PM | 149 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 1 | 26 | 42.19% |
| VLO240524P00150000 | 5/20/2024 7:36 PM | 150 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 118 | 3,242 | 41.02% |
| VLO240524P00152500 | 5/20/2024 7:36 PM | 152.5 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 165 | 100 | 35.35% |
| VLO240524P00155000 | 5/20/2024 7:55 PM | 155 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 432 | 357 | 30.66% |
| VLO240524P00157500 | 5/20/2024 7:52 PM | 157.5 | 0.20 | 0.21 | 0.25 | 0.05 | 33.33% | 201 | 583 | 29.74% |
| VLO240524P00160000 | 5/20/2024 7:56 PM | 160 | 0.59 | 0.56 | 0.65 | 0.17 | 40.48% | 210 | 694 | 29.54% |
| VLO240524P00162500 | 5/20/2024 7:54 PM | 162.5 | 1.29 | 1.29 | 1.41 | 0.35 | 37.23% | 338 | 177 | 29.13% |
| VLO240524P00165000 | 5/20/2024 7:59 PM | 165 | 2.72 | 2.51 | 2.62 | 0.92 | 51.11% | 133 | 531 | 28.39% |
| VLO240524P00167500 | 5/20/2024 6:24 PM | 167.5 | 4.89 | 4.25 | 4.85 | 1.79 | 57.74% | 9 | 28 | 37.21% |
| VLO240524P00170000 | 5/20/2024 4:02 PM | 170 | 6.80 | 6.30 | 7.60 | 1.90 | 38.78% | 47 | 583 | 52.88% |
| VLO240524P00175000 | 5/20/2024 2:17 PM | 175 | 11.85 | 9.40 | 12.70 | 2.65 | 28.80% | 1 | 5 | 75.05% |
| VLO240524P00180000 | 4/30/2024 2:03 PM | 180 | 17.58 | 14.40 | 17.95 | 0.00 | 0.00% | 1 | 0 | 98.58% |
| VLO240524P00185000 | 4/8/2024 4:06 PM | 185 | 9.45 | 25.60 | 29.70 | 0.00 | 0.00% | - | 4 | 201.95% |
Related Tickers
MPC Marathon Petroleum Corporation
176.08
-2.00%
PSX Phillips 66
144.42
-1.81%
PBF PBF Energy Inc.
49.72
-3.40%
DINO HF Sinclair Corporation
57.24
-2.00%
SUN Sunoco LP
53.99
+0.32%
CVI CVR Energy, Inc.
29.47
-0.44%
IEP Icahn Enterprises L.P.
16.66
-1.01%
DKL Delek Logistics Partners, LP
39.43
-0.20%
DK Delek US Holdings, Inc.
28.34
-1.12%
CLNE Clean Energy Fuels Corp.
2.5100
-3.09%