NYSE - Delayed Quote • USD
Valero Energy Corporation (VLO)
At close: 4:00 PM EDT
After hours: 7:17 PM EDT
| 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 | 832.62% |
| VLO240426C00134000 | 4/4/2024 5:19 PM | 134 | 49.69 | 30.30 | 33.95 | 0.00 | 0.00% | 4 | 3 | 237.11% |
| VLO240426C00135000 | 4/25/2024 3:45 PM | 135 | 29.23 | 29.15 | 32.85 | 0.00 | 0.00% | 2 | 2 | 210.55% |
| VLO240426C00137000 | 4/1/2024 7:50 PM | 137 | 36.38 | 27.60 | 30.95 | 0.00 | 0.00% | 1 | 1 | 234.18% |
| VLO240426C00140000 | 4/26/2024 4:26 PM | 140 | 24.95 | 24.15 | 27.95 | -2.25 | -8.27% | 1 | 3 | 186.33% |
| VLO240426C00141000 | 4/22/2024 5:46 PM | 141 | 25.19 | 23.25 | 26.90 | 0.00 | 0.00% | 1 | 1 | 183.20% |
| VLO240426C00143000 | 4/25/2024 6:41 PM | 143 | 23.38 | 21.65 | 24.95 | 0.00 | 0.00% | 10 | 0 | 193.55% |
| VLO240426C00145000 | 4/26/2024 4:45 PM | 145 | 19.99 | 19.60 | 22.80 | -0.99 | -4.72% | 8 | 10 | 170.12% |
| VLO240426C00146000 | 4/4/2024 5:54 PM | 146 | 37.38 | 18.45 | 21.90 | 0.00 | 0.00% | 1 | 2 | 160.94% |
| VLO240426C00147000 | 4/26/2024 3:19 PM | 147 | 17.98 | 17.20 | 20.75 | -2.07 | -10.32% | 1 | 4 | 131.64% |
| 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 | 4/26/2024 6:27 PM | 150 | 16.60 | 14.25 | 17.90 | -1.10 | -6.21% | 5 | 34 | 124.41% |
| VLO240426C00152500 | 4/23/2024 2:32 PM | 152.5 | 13.60 | 11.70 | 15.20 | 0.00 | 0.00% | 25 | 3 | 94.92% |
| VLO240426C00155000 | 4/26/2024 6:44 PM | 155 | 11.90 | 9.20 | 12.45 | -0.66 | -5.25% | 5 | 26 | 58.59% |
| VLO240426C00157500 | 4/19/2024 4:28 PM | 157.5 | 6.70 | 6.80 | 10.10 | 0.00 | 0.00% | 1 | 24 | 64.26% |
| VLO240426C00160000 | 4/26/2024 7:20 PM | 160 | 6.40 | 4.45 | 6.80 | -1.55 | -19.50% | 15 | 70 | 90.14% |
| VLO240426C00162500 | 4/26/2024 7:51 PM | 162.5 | 3.45 | 1.56 | 3.65 | -2.29 | -39.90% | 16 | 323 | 41.90% |
| VLO240426C00165000 | 4/26/2024 7:59 PM | 165 | 0.90 | 0.12 | 1.39 | -1.88 | -67.63% | 185 | 295 | 27.10% |
| VLO240426C00167500 | 4/26/2024 7:46 PM | 167.5 | 0.01 | 0.00 | 0.01 | -1.32 | -99.25% | 1,046 | 1,054 | 10.16% |
| VLO240426C00170000 | 4/26/2024 7:46 PM | 170 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 114 | 2,033 | 21.88% |
| VLO240426C00172500 | 4/26/2024 7:34 PM | 172.5 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 214 | 351 | 35.94% |
| VLO240426C00175000 | 4/26/2024 7:59 PM | 175 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 443 | 1,067 | 42.97% |
| VLO240426C00177500 | 4/26/2024 6:34 PM | 177.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 74 | 368 | 52.34% |
| VLO240426C00180000 | 4/26/2024 6:54 PM | 180 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 428 | 62.50% |
| VLO240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 232 | 70.31% |
| VLO240426C00185000 | 4/26/2024 1:53 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 638 | 75.00% |
| VLO240426C00187500 | 4/26/2024 5:26 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 704 | 81.25% |
| VLO240426C00190000 | 4/26/2024 6:38 PM | 190 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 105 | 96.88% |
| VLO240426C00192500 | 4/26/2024 7:53 PM | 192.5 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 43 | 104.69% |
| VLO240426C00195000 | 4/23/2024 2:08 PM | 195 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 35 | 106.25% |
| VLO240426C00197500 | 4/22/2024 4:17 PM | 197.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 121.88% |
| VLO240426C00200000 | 4/25/2024 1:54 PM | 200 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 163 | 147.66% |
| VLO240426C00205000 | 4/19/2024 5:54 PM | 205 | 0.23 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 8 | 164.06% |
| VLO240426C00210000 | 4/19/2024 5:54 PM | 210 | 0.21 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 150.00% |
| VLO240426C00215000 | 4/8/2024 1:36 PM | 215 | 0.16 | 0.00 | 0.07 | 0.00 | 0.00% | - | 2 | 196.09% |
| VLO240426C00220000 | 4/4/2024 6:37 PM | 220 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 187.50% |
| 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 | 475.00% |
| VLO240426P00080000 | 4/11/2024 4:40 PM | 80 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | - | 500 | 518.75% |
| VLO240426P00085000 | 4/11/2024 4:41 PM | 85 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | - | 1 | 478.13% |
| VLO240426P00100000 | 3/25/2024 4:03 PM | 100 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 558.59% |
| VLO240426P00115000 | 3/11/2024 1:32 PM | 115 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 383.98% |
| VLO240426P00120000 | 3/18/2024 6:14 PM | 120 | 0.09 | 0.00 | 1.28 | 0.00 | 0.00% | 10 | 10 | 383.59% |
| VLO240426P00125000 | 3/22/2024 2:52 PM | 125 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 7 | 335.55% |
| VLO240426P00130000 | 3/13/2024 7:08 PM | 130 | 0.29 | 0.00 | 0.66 | 0.00 | 0.00% | - | 8 | 265.63% |
| VLO240426P00133000 | 3/13/2024 4:17 PM | 133 | 0.45 | 0.00 | 1.32 | 0.00 | 0.00% | - | 1 | 282.81% |
| VLO240426P00135000 | 3/22/2024 2:52 PM | 135 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 11 | 237.50% |
| VLO240426P00137000 | 4/2/2024 1:30 PM | 137 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 134.38% |
| VLO240426P00138000 | 4/17/2024 6:49 PM | 138 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 128.13% |
| VLO240426P00140000 | 4/19/2024 7:17 PM | 140 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 13 | 118.75% |
| VLO240426P00141000 | 3/18/2024 1:40 PM | 141 | 0.79 | 0.05 | 0.09 | 0.00 | 0.00% | - | 5 | 145.31% |
| VLO240426P00142000 | 4/3/2024 7:37 PM | 142 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| VLO240426P00143000 | 4/1/2024 3:51 PM | 143 | 0.23 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 30 | 106.25% |
| VLO240426P00144000 | 3/15/2024 5:26 PM | 144 | 1.15 | 0.09 | 0.16 | 0.00 | 0.00% | 2 | 2 | 141.41% |
| VLO240426P00145000 | 4/26/2024 4:34 PM | 145 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 42 | 96.88% |
| VLO240426P00147000 | 4/22/2024 5:58 PM | 147 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 8 | 87.50% |
| VLO240426P00149000 | 4/22/2024 3:10 PM | 149 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 6 | 78.13% |
| VLO240426P00150000 | 4/25/2024 3:58 PM | 150 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 37 | 1,693 | 75.00% |
| VLO240426P00152500 | 4/25/2024 1:50 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 35 | 59.38% |
| VLO240426P00155000 | 4/25/2024 5:22 PM | 155 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 207 | 52.34% |
| VLO240426P00157500 | 4/26/2024 5:36 PM | 157.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 307 | 45.31% |
| VLO240426P00160000 | 4/26/2024 7:10 PM | 160 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 37 | 1,249 | 29.69% |
| VLO240426P00162500 | 4/26/2024 6:23 PM | 162.5 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 165 | 1,821 | 18.36% |
| VLO240426P00165000 | 4/26/2024 7:45 PM | 165 | 0.02 | 0.00 | 0.03 | -0.82 | -97.62% | 271 | 436 | 7.23% |
| VLO240426P00167500 | 4/26/2024 7:53 PM | 167.5 | 1.63 | 1.17 | 2.13 | -0.22 | -11.89% | 114 | 235 | 30.81% |
| VLO240426P00170000 | 4/26/2024 7:53 PM | 170 | 3.95 | 2.93 | 5.35 | 0.10 | 2.60% | 58 | 154 | 78.61% |
| VLO240426P00172500 | 4/26/2024 6:16 PM | 172.5 | 5.75 | 5.90 | 8.00 | -1.16 | -16.79% | 6 | 149 | 59.18% |
| VLO240426P00175000 | 4/26/2024 5:37 PM | 175 | 8.85 | 7.95 | 10.10 | 0.98 | 12.45% | 2 | 241 | 109.18% |
| VLO240426P00177500 | 4/26/2024 4:43 PM | 177.5 | 12.20 | 9.50 | 13.20 | -0.50 | -3.94% | 3 | 76 | 152.73% |
| VLO240426P00180000 | 4/26/2024 6:53 PM | 180 | 13.40 | 12.20 | 15.80 | -0.57 | -4.08% | 2 | 52 | 175.15% |
| VLO240426P00182500 | 4/25/2024 6:18 PM | 182.5 | 16.25 | 14.50 | 18.30 | 0.00 | 0.00% | 7 | 29 | 192.68% |
| VLO240426P00185000 | 4/23/2024 5:20 PM | 185 | 18.16 | 17.55 | 20.65 | 0.00 | 0.00% | 1 | 14 | 202.54% |
| VLO240426P00187500 | 4/9/2024 3:27 PM | 187.5 | 11.25 | 19.85 | 23.25 | 0.00 | 0.00% | 2 | 0 | 223.24% |
| VLO240426P00190000 | 4/17/2024 1:41 PM | 190 | 21.66 | 22.10 | 25.80 | 0.00 | 0.00% | 1 | 0 | 241.21% |
Related Tickers
MPC Marathon Petroleum Corporation
198.39
-0.56%
PSX Phillips 66
151.41
-3.71%
DINO HF Sinclair Corporation
57.31
-0.61%
SUN Sunoco LP
56.64
+0.57%
PBF PBF Energy Inc.
57.78
+0.49%
CVI CVR Energy, Inc.
33.22
-0.48%
IEP Icahn Enterprises L.P.
17.25
-0.12%
VTNR Vertex Energy, Inc.
1.2700
-4.15%
DK Delek US Holdings, Inc.
29.34
+0.14%
PARR Par Pacific Holdings, Inc.
32.41
-0.15%