New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.54+1.64 (+0.99%)
At close: 04:00PM EDT
167.95 +0.41 (+0.24%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240426C001320002024-03-13 9:38AM EDT132.0025.5044.3047.600.00--0450.68%
VLO240426C001340002024-04-04 1:19PM EDT134.0049.690.000.000.00-400.00%
VLO240426C001350002024-03-11 3:17PM EDT135.0018.2040.0542.800.00-22393.26%
VLO240426C001370002024-04-01 3:50PM EDT137.0036.380.000.000.00-100.00%
VLO240426C001400002024-04-19 3:33PM EDT140.0023.820.000.000.00-100.00%
VLO240426C001410002024-04-22 1:46PM EDT141.0025.190.000.000.00-100.00%
VLO240426C001430002024-04-12 2:59PM EDT143.0030.520.000.000.00-1000.00%
VLO240426C001450002024-04-18 12:16PM EDT145.0018.320.000.000.00-100.00%
VLO240426C001460002024-04-04 1:54PM EDT146.0037.380.000.000.00-100.00%
VLO240426C001470002024-04-03 9:47AM EDT147.0033.100.000.000.00-100.00%
VLO240426C001480002024-03-21 3:06PM EDT148.0024.5815.8516.550.00-100.00%
VLO240426C001490002024-03-22 1:46PM EDT149.0023.8114.9015.800.00-310.00%
VLO240426C001500002024-04-22 9:33AM EDT150.0013.670.000.000.00-100.00%
VLO240426C001525002024-04-23 10:32AM EDT152.5013.600.000.000.00-2500.00%
VLO240426C001550002024-04-23 10:45AM EDT155.0011.000.000.000.00-2700.00%
VLO240426C001575002024-04-19 12:28PM EDT157.506.700.000.000.00-100.00%
VLO240426C001600002024-04-23 12:02PM EDT160.006.780.000.000.00-100.00%
VLO240426C001625002024-04-23 1:58PM EDT162.506.100.000.000.00-2500.00%
VLO240426C001650002024-04-23 3:59PM EDT165.004.350.000.000.00-8600.00%
VLO240426C001675002024-04-23 3:51PM EDT167.502.840.000.000.00-23200.00%
VLO240426C001700002024-04-23 3:59PM EDT170.001.800.000.000.00-22903.13%
VLO240426C001725002024-04-23 3:55PM EDT172.501.090.000.000.00-14606.25%
VLO240426C001750002024-04-23 3:59PM EDT175.000.640.000.000.00-987012.50%
VLO240426C001775002024-04-23 3:53PM EDT177.500.360.000.000.00-86012.50%
VLO240426C001800002024-04-23 3:46PM EDT180.000.210.000.000.00-18025.00%
VLO240426C001825002024-04-23 3:17PM EDT182.500.150.000.000.00-70025.00%
VLO240426C001850002024-04-23 3:47PM EDT185.000.110.000.000.00-5025.00%
VLO240426C001875002024-04-23 11:55AM EDT187.500.090.000.000.00-59025.00%
VLO240426C001900002024-04-23 3:11PM EDT190.000.050.000.000.00-24025.00%
VLO240426C001925002024-04-23 12:36PM EDT192.500.050.000.000.00-2025.00%
VLO240426C001950002024-04-23 10:08AM EDT195.000.050.000.000.00-5050.00%
VLO240426C001975002024-04-22 12:17PM EDT197.500.040.000.000.00-1050.00%
VLO240426C002000002024-04-23 11:35AM EDT200.000.030.000.000.00-129050.00%
VLO240426C002050002024-04-19 1:54PM EDT205.000.230.000.000.00-1050.00%
VLO240426C002100002024-04-19 1:54PM EDT210.000.210.000.000.00-1050.00%
VLO240426C002150002024-04-08 9:36AM EDT215.000.160.000.000.00--050.00%
VLO240426C002200002024-04-04 2:37PM EDT220.000.100.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240426P000750002024-04-11 3:03PM EDT75.000.010.000.000.00--050.00%
VLO240426P000800002024-04-11 12:40PM EDT80.000.010.000.000.00--050.00%
VLO240426P000850002024-04-11 12:41PM EDT85.000.010.000.000.00--050.00%
VLO240426P001000002024-03-25 12:03PM EDT100.000.050.000.000.00-1050.00%
VLO240426P001150002024-03-11 9:32AM EDT115.000.300.000.750.00-44226.76%
VLO240426P001200002024-03-18 2:14PM EDT120.000.090.001.280.00-1010226.86%
VLO240426P001250002024-03-22 10:52AM EDT125.000.120.001.150.00-17199.22%
VLO240426P001300002024-03-13 3:08PM EDT130.000.290.000.660.00--8158.59%
VLO240426P001330002024-03-13 12:17PM EDT133.000.450.001.320.00--1169.14%
VLO240426P001350002024-03-22 10:52AM EDT135.000.180.010.750.00-111142.48%
VLO240426P001370002024-04-02 9:30AM EDT137.000.150.000.000.00--050.00%
VLO240426P001380002024-04-17 2:49PM EDT138.000.050.000.000.00-1050.00%
VLO240426P001400002024-04-19 3:17PM EDT140.000.060.000.000.00-6050.00%
VLO240426P001410002024-03-18 9:40AM EDT141.000.790.050.090.00--588.67%
VLO240426P001420002024-04-03 3:37PM EDT142.000.080.000.000.00-1050.00%
VLO240426P001430002024-04-01 11:51AM EDT143.000.230.000.000.00-50050.00%
VLO240426P001440002024-03-15 1:26PM EDT144.001.150.090.160.00-2286.52%
VLO240426P001450002024-04-23 2:58PM EDT145.000.020.000.000.00-5025.00%
VLO240426P001470002024-04-22 1:58PM EDT147.000.070.000.000.00-2025.00%
VLO240426P001490002024-04-22 11:10AM EDT149.000.110.000.000.00-5025.00%
VLO240426P001500002024-04-23 10:28AM EDT150.000.080.000.000.00-5025.00%
VLO240426P001525002024-04-23 2:59PM EDT152.500.100.000.000.00-4025.00%
VLO240426P001550002024-04-23 3:07PM EDT155.000.180.000.000.00-32025.00%
VLO240426P001575002024-04-23 2:08PM EDT157.500.340.000.000.00-30012.50%
VLO240426P001600002024-04-23 3:46PM EDT160.000.610.000.000.00-88012.50%
VLO240426P001625002024-04-23 3:46PM EDT162.501.110.000.000.00-10506.25%
VLO240426P001650002024-04-23 3:57PM EDT165.001.770.000.000.00-18603.13%
VLO240426P001675002024-04-23 3:50PM EDT167.502.870.000.000.00-10400.10%
VLO240426P001700002024-04-23 3:59PM EDT170.004.200.000.000.00-1400.00%
VLO240426P001725002024-04-23 3:45PM EDT172.506.320.000.000.00-5400.00%
VLO240426P001750002024-04-23 3:45PM EDT175.008.590.000.000.00-5500.00%
VLO240426P001775002024-04-23 12:27PM EDT177.5011.200.000.000.00-1500.00%
VLO240426P001800002024-04-22 11:10AM EDT180.0015.000.000.000.00-300.00%
VLO240426P001825002024-04-19 11:11AM EDT182.5017.960.000.000.00-400.00%
VLO240426P001850002024-04-23 1:20PM EDT185.0018.160.000.000.00-100.00%
VLO240426P001875002024-04-09 11:27AM EDT187.5011.250.000.000.00-200.00%
VLO240426P001900002024-04-17 9:41AM EDT190.0021.660.000.000.00-100.00%