NYSE - Delayed Quote • USD
Valero Energy Corporation (VLO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 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 | 563.57% |
| VLO240426C00134000 | 4/4/2024 5:19 PM | 134 | 49.69 | 31.75 | 34.65 | 0.00 | 0.00% | 4 | 3 | 157.81% |
| VLO240426C00135000 | 3/11/2024 7:17 PM | 135 | 18.20 | 40.05 | 42.80 | 0.00 | 0.00% | 2 | 2 | 493.16% |
| VLO240426C00137000 | 4/1/2024 7:50 PM | 137 | 36.38 | 28.30 | 31.55 | 0.00 | 0.00% | 1 | 1 | 229.79% |
| VLO240426C00140000 | 4/19/2024 7:33 PM | 140 | 27.20 | 25.30 | 28.60 | 3.38 | 14.19% | 2 | 5 | 213.38% |
| VLO240426C00141000 | 4/22/2024 5:46 PM | 141 | 25.19 | 24.00 | 28.40 | 0.00 | 0.00% | 1 | 1 | 126.37% |
| VLO240426C00143000 | 4/12/2024 6:59 PM | 143 | 30.52 | 22.60 | 25.75 | 0.00 | 0.00% | 10 | 10 | 114.65% |
| VLO240426C00145000 | 4/24/2024 6:47 PM | 145 | 20.98 | 20.45 | 23.70 | 2.66 | 14.52% | 7 | 3 | 92.19% |
| VLO240426C00146000 | 4/4/2024 5:54 PM | 146 | 37.38 | 19.80 | 22.75 | 0.00 | 0.00% | 1 | 2 | 111.13% |
| VLO240426C00147000 | 4/3/2024 1:47 PM | 147 | 33.10 | 18.25 | 21.75 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| 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 | 4/24/2024 7:50 PM | 150 | 16.85 | 15.20 | 18.80 | 3.18 | 23.26% | 1 | 35 | 158.11% |
| VLO240426C00152500 | 4/23/2024 2:32 PM | 152.5 | 13.60 | 12.80 | 16.25 | 0.00 | 0.00% | 25 | 3 | 53.91% |
| VLO240426C00155000 | 4/23/2024 2:45 PM | 155 | 11.00 | 10.70 | 13.65 | 0.00 | 0.00% | 27 | 27 | 63.09% |
| VLO240426C00157500 | 4/19/2024 4:28 PM | 157.5 | 6.70 | 9.45 | 10.60 | 0.00 | 0.00% | 1 | 24 | 69.29% |
| VLO240426C00160000 | 4/24/2024 6:07 PM | 160 | 6.83 | 7.15 | 8.30 | 0.05 | 0.74% | 3 | 71 | 62.50% |
| VLO240426C00162500 | 4/24/2024 6:07 PM | 162.5 | 4.93 | 4.15 | 5.85 | -1.17 | -19.18% | 7 | 311 | 63.57% |
| VLO240426C00165000 | 4/24/2024 7:48 PM | 165 | 3.75 | 3.85 | 4.05 | -0.60 | -13.79% | 52 | 287 | 57.91% |
| VLO240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 2.48 | 2.50 | 2.64 | -0.36 | -12.68% | 673 | 692 | 56.96% |
| VLO240426C00170000 | 4/24/2024 7:58 PM | 170 | 1.55 | 1.49 | 1.59 | -0.25 | -13.89% | 626 | 1,688 | 56.01% |
| VLO240426C00172500 | 4/24/2024 7:55 PM | 172.5 | 0.85 | 0.81 | 0.91 | -0.24 | -22.02% | 175 | 307 | 55.66% |
| VLO240426C00175000 | 4/24/2024 7:58 PM | 175 | 0.50 | 0.33 | 0.49 | -0.14 | -21.87% | 293 | 1,075 | 54.10% |
| VLO240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.23 | 0.22 | 0.27 | -0.13 | -36.11% | 152 | 328 | 57.23% |
| VLO240426C00180000 | 4/24/2024 7:51 PM | 180 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 56 | 408 | 57.42% |
| VLO240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.07 | 0.05 | 0.14 | -0.08 | -53.33% | 30 | 213 | 63.67% |
| VLO240426C00185000 | 4/24/2024 7:48 PM | 185 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 25 | 663 | 65.63% |
| VLO240426C00187500 | 4/24/2024 7:49 PM | 187.5 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 19 | 707 | 73.05% |
| VLO240426C00190000 | 4/24/2024 7:48 PM | 190 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 111 | 73.83% |
| VLO240426C00192500 | 4/23/2024 4:36 PM | 192.5 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 43 | 82.03% |
| VLO240426C00195000 | 4/23/2024 2:08 PM | 195 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 35 | 86.72% |
| VLO240426C00197500 | 4/22/2024 4:17 PM | 197.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 136.91% |
| VLO240426C00200000 | 4/23/2024 3:35 PM | 200 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 129 | 164 | 144.92% |
| VLO240426C00205000 | 4/19/2024 5:54 PM | 205 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 160.35% |
| VLO240426C00210000 | 4/19/2024 5:54 PM | 210 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 175.00% |
| VLO240426C00215000 | 4/8/2024 1:36 PM | 215 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 189.26% |
| VLO240426C00220000 | 4/4/2024 6:37 PM | 220 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 202.93% |
| 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 | 0.21 | 0.00 | 0.00% | - | 1,010 | 453.13% |
| VLO240426P00080000 | 4/11/2024 4:40 PM | 80 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | - | 500 | 418.75% |
| VLO240426P00085000 | 4/11/2024 4:41 PM | 85 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | - | 1 | 387.50% |
| VLO240426P00100000 | 3/25/2024 4:03 PM | 100 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 399.22% |
| VLO240426P00115000 | 3/11/2024 1:32 PM | 115 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 275.78% |
| VLO240426P00120000 | 3/18/2024 6:14 PM | 120 | 0.09 | 0.00 | 1.28 | 0.00 | 0.00% | 10 | 10 | 275.78% |
| VLO240426P00125000 | 3/22/2024 2:52 PM | 125 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 7 | 241.99% |
| VLO240426P00130000 | 3/13/2024 7:08 PM | 130 | 0.29 | 0.00 | 0.66 | 0.00 | 0.00% | - | 8 | 192.19% |
| VLO240426P00133000 | 3/13/2024 4:17 PM | 133 | 0.45 | 0.00 | 1.32 | 0.00 | 0.00% | - | 1 | 204.88% |
| VLO240426P00135000 | 3/22/2024 2:52 PM | 135 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 11 | 172.46% |
| VLO240426P00137000 | 4/2/2024 1:30 PM | 137 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 162.21% |
| VLO240426P00138000 | 4/17/2024 6:49 PM | 138 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 157.32% |
| VLO240426P00140000 | 4/19/2024 7:17 PM | 140 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 13 | 147.66% |
| VLO240426P00141000 | 3/18/2024 1:40 PM | 141 | 0.79 | 0.05 | 0.09 | 0.00 | 0.00% | - | 5 | 106.64% |
| VLO240426P00142000 | 4/3/2024 7:37 PM | 142 | 0.08 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 1 | 130.47% |
| VLO240426P00143000 | 4/1/2024 3:51 PM | 143 | 0.23 | 0.00 | 0.53 | 0.00 | 0.00% | 50 | 30 | 124.02% |
| VLO240426P00144000 | 3/15/2024 5:26 PM | 144 | 1.15 | 0.09 | 0.16 | 0.00 | 0.00% | 2 | 2 | 104.30% |
| VLO240426P00145000 | 4/23/2024 6:58 PM | 145 | 0.02 | 0.00 | 0.54 | 0.00 | 0.00% | 5 | 42 | 115.23% |
| VLO240426P00147000 | 4/22/2024 5:58 PM | 147 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 72.66% |
| VLO240426P00149000 | 4/22/2024 3:10 PM | 149 | 0.11 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 6 | 68.75% |
| VLO240426P00150000 | 4/24/2024 7:27 PM | 150 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 81 | 1,650 | 65.23% |
| VLO240426P00152500 | 4/24/2024 7:48 PM | 152.5 | 0.08 | 0.03 | 0.09 | -0.02 | -20.00% | 14 | 26 | 61.13% |
| VLO240426P00155000 | 4/24/2024 7:43 PM | 155 | 0.14 | 0.09 | 0.15 | -0.04 | -22.22% | 74 | 141 | 58.40% |
| VLO240426P00157500 | 4/24/2024 7:58 PM | 157.5 | 0.24 | 0.21 | 0.24 | -0.10 | -29.41% | 67 | 269 | 55.18% |
| VLO240426P00160000 | 4/24/2024 7:53 PM | 160 | 0.51 | 0.46 | 0.57 | -0.10 | -16.39% | 213 | 1,130 | 55.47% |
| VLO240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 1.00 | 0.95 | 1.05 | -0.11 | -9.91% | 317 | 1,645 | 54.83% |
| VLO240426P00165000 | 4/24/2024 7:59 PM | 165 | 1.78 | 1.72 | 1.88 | 0.01 | 0.56% | 272 | 349 | 54.74% |
| VLO240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 2.92 | 2.80 | 2.97 | 0.05 | 1.74% | 69 | 291 | 53.20% |
| VLO240426P00170000 | 4/23/2024 7:59 PM | 170 | 4.50 | 4.30 | 4.50 | 0.30 | 7.14% | 2 | 165 | 52.93% |
| VLO240426P00172500 | 4/24/2024 5:23 PM | 172.5 | 6.69 | 5.95 | 7.40 | 0.37 | 5.85% | 8 | 163 | 63.87% |
| VLO240426P00175000 | 4/24/2024 6:51 PM | 175 | 9.50 | 7.95 | 10.20 | 0.91 | 10.59% | 6 | 246 | 75.49% |
| VLO240426P00177500 | 4/24/2024 7:21 PM | 177.5 | 11.29 | 9.35 | 12.35 | 0.09 | 0.80% | 3 | 79 | 62.60% |
| VLO240426P00180000 | 4/22/2024 3:10 PM | 180 | 15.00 | 12.15 | 14.90 | 0.00 | 0.00% | 3 | 62 | 80.96% |
| VLO240426P00182500 | 4/19/2024 3:11 PM | 182.5 | 16.13 | 13.85 | 17.30 | -1.83 | -10.19% | 1 | 50 | 61.33% |
| VLO240426P00185000 | 4/23/2024 5:20 PM | 185 | 18.16 | 16.40 | 19.90 | 0.00 | 0.00% | 1 | 15 | 77.54% |
| VLO240426P00187500 | 4/9/2024 3:27 PM | 187.5 | 11.25 | 18.85 | 21.80 | 0.00 | 0.00% | 2 | 0 | 143.02% |
| VLO240426P00190000 | 4/17/2024 1:41 PM | 190 | 21.66 | 21.45 | 24.80 | 0.00 | 0.00% | 1 | 0 | 90.63% |
Related Tickers
MPC Marathon Petroleum Corporation
199.14
-0.26%
PSX Phillips 66
157.79
-0.66%
DINO HF Sinclair Corporation
57.43
-0.05%
SUN Sunoco LP
56.38
-0.46%
PBF PBF Energy Inc.
57.18
-0.37%
CVI CVR Energy, Inc.
33.57
-0.36%
IEP Icahn Enterprises L.P.
17.26
+1.53%
DK Delek US Holdings, Inc.
29.50
-0.87%
VTNR Vertex Energy, Inc.
1.4300
-14.88%
UGP Ultrapar Participações S.A.
5.04
-1.75%