NYSE - Nasdaq Real Time Price • USD
Valero Energy Corporation (VLO)
As of 11:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426C00132000 | 3/13/2024 1:38 PM | 132 | 25.50 | 44.30 | 47.60 | 0.00 | 0.00% | - | 0 | 586.08% |
| VLO240426C00134000 | 4/4/2024 5:19 PM | 134 | 49.69 | 30.75 | 34.25 | 0.00 | 0.00% | 4 | 3 | 188.77% |
| VLO240426C00135000 | 3/11/2024 7:17 PM | 135 | 18.20 | 40.05 | 42.80 | 0.00 | 0.00% | 2 | 2 | 515.43% |
| VLO240426C00137000 | 4/1/2024 7:50 PM | 137 | 36.38 | 28.35 | 31.60 | 0.00 | 0.00% | 1 | 1 | 200.88% |
| VLO240426C00140000 | 4/24/2024 2:12 PM | 140 | 27.20 | 24.65 | 28.25 | 0.00 | 0.00% | 2 | 3 | 154.00% |
| VLO240426C00141000 | 4/22/2024 5:46 PM | 141 | 25.19 | 23.75 | 27.50 | 0.00 | 0.00% | 1 | 1 | 159.67% |
| VLO240426C00143000 | 4/12/2024 6:59 PM | 143 | 30.52 | 22.80 | 25.45 | 0.00 | 0.00% | 10 | 10 | 172.95% |
| VLO240426C00145000 | 4/24/2024 6:47 PM | 145 | 20.98 | 20.00 | 23.45 | 0.00 | 0.00% | 7 | 10 | 143.26% |
| VLO240426C00146000 | 4/4/2024 5:54 PM | 146 | 37.38 | 19.75 | 22.05 | 0.00 | 0.00% | 1 | 2 | 145.80% |
| VLO240426C00147000 | 4/3/2024 1:47 PM | 147 | 33.10 | 18.35 | 21.15 | 0.00 | 0.00% | 1 | 5 | 133.50% |
| VLO240426C00148000 | 3/21/2024 7:06 PM | 148 | 24.58 | 15.85 | 16.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VLO240426C00149000 | 3/22/2024 5:46 PM | 149 | 23.81 | 14.90 | 15.80 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| VLO240426C00150000 | 4/25/2024 2:33 PM | 150 | 14.50 | 15.75 | 18.45 | -2.35 | -13.95% | 1 | 36 | 130.71% |
| VLO240426C00152500 | 4/23/2024 2:32 PM | 152.5 | 13.60 | 13.00 | 15.90 | 0.00 | 0.00% | 25 | 3 | 110.55% |
| VLO240426C00155000 | 4/23/2024 2:45 PM | 155 | 11.00 | 10.60 | 13.35 | 0.00 | 0.00% | 27 | 27 | 96.63% |
| VLO240426C00157500 | 4/19/2024 4:28 PM | 157.5 | 6.70 | 7.65 | 10.35 | 0.00 | 0.00% | 1 | 24 | 65.72% |
| VLO240426C00160000 | 4/24/2024 6:07 PM | 160 | 6.31 | 6.15 | 6.95 | -0.52 | -7.61% | 3 | 72 | 53.32% |
| VLO240426C00162500 | 4/25/2024 2:24 PM | 162.5 | 2.20 | 3.70 | 4.40 | -2.73 | -55.38% | 22 | 311 | 47.17% |
| VLO240426C00165000 | 4/25/2024 2:40 PM | 165 | 3.83 | 2.48 | 2.52 | 0.08 | 2.13% | 161 | 281 | 41.36% |
| VLO240426C00167500 | 4/25/2024 3:14 PM | 167.5 | 1.19 | 1.12 | 1.24 | -1.29 | -52.02% | 506 | 1,133 | 39.06% |
| VLO240426C00170000 | 4/25/2024 2:57 PM | 170 | 0.66 | 0.48 | 0.56 | -0.89 | -57.79% | 215 | 2,098 | 39.45% |
| VLO240426C00172500 | 4/25/2024 3:04 PM | 172.5 | 0.29 | 0.16 | 0.20 | -0.56 | -65.88% | 65 | 364 | 38.87% |
| VLO240426C00175000 | 4/25/2024 3:04 PM | 175 | 0.12 | 0.06 | 0.09 | -0.38 | -76.00% | 98 | 1,098 | 41.60% |
| VLO240426C00177500 | 4/25/2024 2:38 PM | 177.5 | 0.06 | 0.02 | 0.05 | -0.17 | -73.91% | 81 | 393 | 45.70% |
| VLO240426C00180000 | 4/25/2024 2:38 PM | 180 | 0.01 | 0.02 | 0.04 | -0.12 | -92.31% | 2 | 415 | 51.76% |
| VLO240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 232 | 95.21% |
| VLO240426C00185000 | 4/25/2024 2:02 PM | 185 | 0.02 | 0.00 | 0.71 | -0.04 | -66.67% | 24 | 648 | 96.97% |
| VLO240426C00187500 | 4/24/2024 7:50 PM | 187.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 19 | 704 | 121.48% |
| VLO240426C00190000 | 4/24/2024 7:48 PM | 190 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 107 | 130.96% |
| VLO240426C00192500 | 4/23/2024 4:36 PM | 192.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 43 | 140.23% |
| VLO240426C00195000 | 4/23/2024 2:08 PM | 195 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 35 | 149.22% |
| VLO240426C00197500 | 4/22/2024 4:17 PM | 197.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| VLO240426C00200000 | 4/25/2024 1:54 PM | 200 | 0.05 | 0.00 | 0.73 | 0.02 | 66.67% | 1 | 164 | 148.44% |
| VLO240426C00205000 | 4/19/2024 5:54 PM | 205 | 0.23 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 8 | 183.01% |
| VLO240426C00210000 | 4/19/2024 5:54 PM | 210 | 0.21 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 3 | 198.44% |
| VLO240426C00215000 | 4/8/2024 1:36 PM | 215 | 0.16 | 0.00 | 2.12 | 0.00 | 0.00% | - | 2 | 239.06% |
| VLO240426C00220000 | 4/4/2024 6:37 PM | 220 | 0.10 | 0.00 | 2.12 | 0.00 | 0.00% | 2 | 2 | 254.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO240426P00075000 | 4/11/2024 7:03 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1,010 | 337.50% |
| VLO240426P00080000 | 4/11/2024 4:40 PM | 80 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 500 | 601.17% |
| VLO240426P00085000 | 4/11/2024 4:41 PM | 85 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 557.23% |
| VLO240426P00100000 | 3/25/2024 4:03 PM | 100 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 395.31% |
| VLO240426P00115000 | 3/11/2024 1:32 PM | 115 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 271.88% |
| VLO240426P00120000 | 3/18/2024 6:14 PM | 120 | 0.09 | 0.00 | 1.28 | 0.00 | 0.00% | 10 | 10 | 271.68% |
| VLO240426P00125000 | 3/22/2024 2:52 PM | 125 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 7 | 237.79% |
| VLO240426P00130000 | 3/13/2024 7:08 PM | 130 | 0.29 | 0.00 | 0.66 | 0.00 | 0.00% | - | 8 | 188.28% |
| VLO240426P00133000 | 3/13/2024 4:17 PM | 133 | 0.45 | 0.00 | 1.32 | 0.00 | 0.00% | - | 1 | 200.59% |
| VLO240426P00135000 | 3/22/2024 2:52 PM | 135 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 11 | 168.36% |
| VLO240426P00137000 | 4/2/2024 1:30 PM | 137 | 0.15 | 0.00 | 1.26 | 0.00 | 0.00% | - | 2 | 177.05% |
| VLO240426P00138000 | 4/17/2024 6:49 PM | 138 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 2 | 171.68% |
| VLO240426P00140000 | 4/19/2024 7:17 PM | 140 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 13 | 161.43% |
| VLO240426P00141000 | 3/18/2024 1:40 PM | 141 | 0.79 | 0.05 | 0.09 | 0.00 | 0.00% | - | 5 | 103.52% |
| VLO240426P00142000 | 4/3/2024 7:37 PM | 142 | 0.08 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 1 | 150.59% |
| VLO240426P00143000 | 4/1/2024 3:51 PM | 143 | 0.23 | 0.00 | 1.26 | 0.00 | 0.00% | 50 | 30 | 145.31% |
| VLO240426P00144000 | 3/15/2024 5:26 PM | 144 | 1.15 | 0.09 | 0.16 | 0.00 | 0.00% | 2 | 2 | 100.39% |
| VLO240426P00145000 | 4/23/2024 6:58 PM | 145 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 5 | 42 | 134.77% |
| VLO240426P00147000 | 4/22/2024 5:58 PM | 147 | 0.07 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 8 | 144.14% |
| VLO240426P00149000 | 4/22/2024 3:10 PM | 149 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 6 | 113.97% |
| VLO240426P00150000 | 4/25/2024 1:54 PM | 150 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 30 | 1,713 | 66.80% |
| VLO240426P00152500 | 4/25/2024 1:50 PM | 152.5 | 0.01 | 0.00 | 0.12 | -0.07 | -87.50% | 2 | 36 | 57.42% |
| VLO240426P00155000 | 4/25/2024 2:38 PM | 155 | 0.03 | 0.00 | 0.04 | -0.11 | -84.62% | 19 | 209 | 44.92% |
| VLO240426P00157500 | 4/25/2024 2:38 PM | 157.5 | 0.03 | 0.03 | 0.06 | -0.21 | -87.50% | 28 | 292 | 38.28% |
| VLO240426P00160000 | 4/25/2024 3:04 PM | 160 | 0.10 | 0.13 | 0.18 | -0.41 | -80.39% | 58 | 1,258 | 36.43% |
| VLO240426P00162500 | 4/25/2024 3:08 PM | 162.5 | 0.41 | 0.43 | 0.49 | -0.59 | -59.00% | 145 | 1,872 | 34.57% |
| VLO240426P00165000 | 4/25/2024 3:11 PM | 165 | 1.03 | 1.15 | 1.18 | -0.75 | -42.13% | 192 | 435 | 32.79% |
| VLO240426P00167500 | 4/25/2024 2:51 PM | 167.5 | 1.90 | 2.16 | 2.61 | -1.02 | -34.93% | 97 | 282 | 34.77% |
| VLO240426P00170000 | 4/25/2024 2:36 PM | 170 | 3.78 | 3.75 | 4.60 | -0.72 | -16.00% | 8 | 164 | 38.62% |
| VLO240426P00172500 | 4/25/2024 3:03 PM | 172.5 | 6.01 | 5.55 | 6.85 | -0.68 | -10.16% | 20 | 159 | 42.58% |
| VLO240426P00175000 | 4/25/2024 1:48 PM | 175 | 9.56 | 8.30 | 9.70 | 0.06 | 0.63% | 9 | 246 | 67.68% |
| VLO240426P00177500 | 4/25/2024 1:37 PM | 177.5 | 12.70 | 10.75 | 12.30 | 1.41 | 12.49% | 10 | 76 | 83.11% |
| VLO240426P00180000 | 4/22/2024 3:10 PM | 180 | 15.00 | 12.40 | 14.35 | 0.00 | 0.00% | 3 | 62 | 73.63% |
| VLO240426P00182500 | 4/24/2024 7:55 PM | 182.5 | 16.13 | 14.30 | 17.60 | 0.00 | 0.00% | 1 | 41 | 116.80% |
| VLO240426P00185000 | 4/23/2024 5:20 PM | 185 | 18.16 | 16.85 | 20.05 | 0.00 | 0.00% | 1 | 15 | 125.98% |
| VLO240426P00187500 | 4/9/2024 3:27 PM | 187.5 | 11.25 | 19.60 | 21.90 | 0.00 | 0.00% | 2 | 0 | 104.30% |
| VLO240426P00190000 | 4/17/2024 1:41 PM | 190 | 21.66 | 21.50 | 24.10 | 0.00 | 0.00% | 1 | 0 | 77.34% |
Related Tickers
MPC Marathon Petroleum Corporation
198.94
-0.10%
PSX Phillips 66
156.96
-0.53%
DINO HF Sinclair Corporation
57.50
+0.12%
SUN Sunoco LP
55.73
-1.15%
PBF PBF Energy Inc.
57.03
-0.26%
CVI CVR Energy, Inc.
33.13
-1.31%
IEP Icahn Enterprises L.P.
17.03
-1.36%
DK Delek US Holdings, Inc.
29.27
-0.80%
VTNR Vertex Energy, Inc.
1.3350
-6.64%
UGP Ultrapar Participações S.A.
5.06
+0.36%