$135.31
4.323.30%
In chiusura: -
$135.67
0.360.27%
After hour: Feb 14, 5:33 PM EDT
Comments
Loading...
Valero Energy (NYSE:VLO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Valero Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Valero Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid63.45
Ask67.45
volume0
Intrest0
Strike
70
70
Last Price0.23Feb 04, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid58.55
Ask62.25
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid53.85
Ask56.45
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask52.1
volume0
Intrest0
Strike
85
85
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid43.45
Ask47.5
volume0
Intrest0
Strike
90
90
Last Price0.51Dec 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid38.5
Ask41.45
volume0
Intrest0
Strike
95
95
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest72
Last Price36.46Jan 30, 2025
Change
00%
Bid34.35
Ask36.3
volume0
Intrest11
Strike
100
100
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.09
volume5
Intrest28
Last Price36.7Jan 29, 2025
Change
00%
Bid28.6
Ask31.7
volume0
Intrest0
Strike
105
105
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.56
volume3
Intrest210
Last Price29Jan 29, 2025
Change
00%
Bid24.35
Ask26.5
volume0
Intrest0
Strike
110
110
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest188
Last Price-
Change
-
Bid22.65
Ask25.75
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask24.4
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid20.75
Ask24.1
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid19.5
Ask22.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price21.67Jan 30, 2025
Change
00%
Bid18.55
Ask21.45
volume0
Intrest2
Strike
115
115
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.24
volume1
Intrest262
Last Price-
Change
-
Bid17.75
Ask20.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid16.95
Ask19.65
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price15.99Feb 14, 2025
Change
-
Bid16.95
Ask18
volume20
Intrest0
Strike
118
118
Last Price-
Change
-
Bid0.01
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid14.75
Ask18.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price16.79Feb 10, 2025
Change
00%
Bid14.4
Ask16.5
volume0
Intrest11
Strike
120
120
Last Price0.06Feb 14, 2025
Change
0.0857.14%
Bid0.01
Ask0.1
volume8
Intrest302
Last Price-
Change
-
Bid12.8
Ask15.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid0.03
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask14.85
volume0
Intrest0
Strike
122
122
Last Price0.1Feb 14, 2025
Change
0.2369.7%
Bid0.01
Ask0.11
volume1
Intrest34
Last Price-
Change
-
Bid11.55
Ask13.35
volume0
Intrest0
Strike
123
123
Last Price0.08Feb 14, 2025
Change
0.2575.76%
Bid0.02
Ask0.13
volume1
Intrest10
Last Price-
Change
-
Bid10.5
Ask12.6
volume0
Intrest0
Strike
124
124
Last Price0.11Feb 14, 2025
Change
0.2771.05%
Bid0.04
Ask0.14
volume57
Intrest59
Last Price9.2Feb 14, 2025
Change
2.4436.09%
Bid10.35
Ask11.05
volume1
Intrest248
Strike
125
125
Last Price0.14Feb 14, 2025
Change
0.5680%
Bid0.07
Ask0.16
volume31
Intrest319
Last Price-
Change
-
Bid8.95
Ask11
volume0
Intrest0
Strike
126
126
Last Price0.17Feb 14, 2025
Change
0.7381.11%
Bid0.12
Ask0.18
volume59
Intrest27
Last Price-
Change
-
Bid8.4
Ask10.05
volume0
Intrest0
Strike
127
127
Last Price0.23Feb 14, 2025
Change
0.9280%
Bid0.17
Ask0.24
volume17
Intrest29
Last Price9.9Feb 03, 2025
Change
00%
Bid7.3
Ask8.65
volume0
Intrest2
Strike
128
128
Last Price0.32Feb 14, 2025
Change
0.9274.19%
Bid0.23
Ask0.33
volume2904
Intrest94
Last Price6.85Feb 14, 2025
Change
2.9575.64%
Bid5.85
Ask7.3
volume6
Intrest6
Strike
129
129
Last Price0.49Feb 14, 2025
Change
1.1269.57%
Bid0.35
Ask0.43
volume66
Intrest121
Last Price6.1Feb 14, 2025
Change
3.17108.19%
Bid5.65
Ask6.4
volume49
Intrest528
Strike
130
130
Last Price0.54Feb 14, 2025
Change
1.4372.59%
Bid0.46
Ask0.57
volume55
Intrest737
Last Price5.9Feb 14, 2025
Change
2.363.89%
Bid4.3
Ask5.6
volume14
Intrest24
Strike
131
131
Last Price0.75Feb 14, 2025
Change
1.6568.75%
Bid0.64
Ask0.75
volume113
Intrest191
Last Price4.18Feb 14, 2025
Change
1.875.63%
Bid4.15
Ask4.7
volume39
Intrest18
Strike
132
132
Last Price1Feb 14, 2025
Change
266.67%
Bid0.86
Ask0.98
volume33
Intrest99
Last Price3.74Feb 14, 2025
Change
2.12130.86%
Bid3.15
Ask3.9
volume63
Intrest29
Strike
133
133
Last Price1.2Feb 14, 2025
Change
2.264.71%
Bid1.14
Ask1.29
volume57
Intrest62
Last Price3.2Feb 14, 2025
Change
1.93151.97%
Bid2.76
Ask3.2
volume62
Intrest101
Strike
134
134
Last Price1.53Feb 14, 2025
Change
2.9165.54%
Bid1.47
Ask1.74
volume57
Intrest30
Last Price2.5Feb 14, 2025
Change
1.47142.72%
Bid2.27
Ask2.65
volume293
Intrest872
Strike
135
135
Last Price1.99Feb 14, 2025
Change
2.8158.54%
Bid1.87
Ask2.22
volume98
Intrest269
Last Price1.95Feb 14, 2025
Change
1.05116.67%
Bid1.82
Ask2.12
volume85
Intrest100
Strike
136
136
Last Price2.61Feb 14, 2025
Change
3.4957.21%
Bid2.34
Ask2.66
volume25
Intrest111
Last Price1.6Feb 14, 2025
Change
0.5755.34%
Bid1.39
Ask1.67
volume109
Intrest88
Strike
137
137
Last Price3.2Feb 14, 2025
Change
2.0539.05%
Bid2.9
Ask4.1
volume14
Intrest22
Last Price1.24Feb 14, 2025
Change
0.65110.17%
Bid1.09
Ask1.26
volume44
Intrest222
Strike
138
138
Last Price3.65Feb 14, 2025
Change
0.49.88%
Bid3.5
Ask4.75
volume1
Intrest151
Last Price0.99Feb 14, 2025
Change
0.4170.69%
Bid0.83
Ask1
volume45
Intrest56
Strike
139
139
Last Price5.4Feb 12, 2025
Change
00%
Bid4.15
Ask4.6
volume0
Intrest31
Last Price0.66Feb 14, 2025
Change
0.41164%
Bid0.62
Ask0.75
volume108
Intrest641
Strike
140
140
Last Price5.15Feb 14, 2025
Change
3.6641.54%
Bid4.85
Ask5.65
volume11
Intrest1239
Last Price0.53Feb 14, 2025
Change
0.35194.44%
Bid0.44
Ask0.58
volume26
Intrest166
Strike
141
141
Last Price3.7Feb 05, 2025
Change
00%
Bid5.75
Ask7.1
volume0
Intrest110
Last Price0.39Feb 14, 2025
Change
0.23143.75%
Bid0.32
Ask0.45
volume31
Intrest208
Strike
142
142
Last Price8.3Feb 12, 2025
Change
00%
Bid6.55
Ask7.85
volume0
Intrest24
Last Price0.29Feb 14, 2025
Change
0.16123.08%
Bid0.21
Ask0.34
volume49
Intrest687
Strike
143
143
Last Price4Feb 04, 2025
Change
00%
Bid6.7
Ask8.15
volume0
Intrest6
Last Price0.17Feb 14, 2025
Change
0.0430.77%
Bid0.17
Ask0.26
volume1
Intrest81
Strike
144
144
Last Price7.9Feb 06, 2025
Change
00%
Bid8.2
Ask9.1
volume0
Intrest0
Last Price0.17Feb 14, 2025
Change
0.0888.89%
Bid0.12
Ask0.2
volume12
Intrest1086
Strike
145
145
Last Price9.8Feb 14, 2025
Change
5104.17%
Bid9.2
Ask10.05
volume1
Intrest2
Last Price0.06Feb 13, 2025
Change
00%
Bid0.07
Ask0.17
volume0
Intrest91
Strike
146
146
Last Price9Jan 28, 2025
Change
00%
Bid9.25
Ask11.3
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
0.0840%
Bid0.05
Ask0.15
volume1
Intrest19
Strike
147
147
Last Price-
Change
-
Bid10.25
Ask12.3
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
0.162.5%
Bid0.07
Ask0.13
volume1
Intrest34
Strike
148
148
Last Price-
Change
-
Bid12.05
Ask14.25
volume0
Intrest0
Last Price0.55Feb 11, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest185
Strike
149
149
Last Price10.43Jan 30, 2025
Change
00%
Bid12.8
Ask15.4
volume0
Intrest0
Last Price0.06Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest441
Strike
150
150
Last Price8.5Feb 04, 2025
Change
00%
Bid13.5
Ask15.95
volume0
Intrest1
Last Price0.11Feb 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest68
Strike
152.5
152.5
Last Price14.3Jan 28, 2025
Change
00%
Bid16.1
Ask19.05
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest91
Strike
155
155
Last Price13.2Feb 04, 2025
Change
00%
Bid18
Ask21.55
volume0
Intrest0
Last Price0.52Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Strike
157.5
157.5
Last Price-
Change
-
Bid20.25
Ask24.05
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest88
Strike
160
160
Last Price-
Change
-
Bid23.35
Ask26.2
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.0872.73%
Bid-
Ask0.08
volume5
Intrest23
Strike
165
165
Last Price-
Change
-
Bid28.6
Ask31.5
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest150
Strike
170
170
Last Price-
Change
-
Bid33.55
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid37.95
Ask41.55
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid42.9
Ask46.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.9
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid54.05
Ask56.4
volume0
Intrest0