VLO - Valero Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609C000850002023-05-10 11:30AM EDT85.0026.8024.0025.250.00--0205.23%
VLO230609C000900002023-05-10 11:30AM EDT90.0021.9519.6521.150.00--0194.34%
VLO230609C000950002023-05-04 1:06PM EDT95.0012.2513.9514.750.00-20127.44%
VLO230609C000960002023-05-30 9:53AM EDT96.0015.6513.2514.800.00--1139.65%
VLO230609C000970002023-06-01 10:02AM EDT97.0010.0012.6514.650.00-33148.49%
VLO230609C000990002023-06-02 2:21PM EDT99.0010.7810.6512.700.00-11133.69%
VLO230609C001000002023-06-02 10:01AM EDT100.008.659.6010.900.00-137115.82%
VLO230609C001010002023-05-19 11:12AM EDT101.0011.228.409.800.00-22104.64%
VLO230609C001020002023-06-02 2:31PM EDT102.007.707.508.800.00-22898.10%
VLO230609C001030002023-05-16 9:30AM EDT103.0010.776.808.050.00-101496.34%
VLO230609C001040002023-06-02 12:26PM EDT104.005.755.857.800.00-11196.66%
VLO230609C001050002023-06-02 10:21AM EDT105.005.304.905.950.00-35179.66%
VLO230609C001060002023-06-02 3:22PM EDT106.004.554.204.950.00-4712173.93%
VLO230609C001070002023-06-02 3:30PM EDT107.003.803.454.000.00-23735767.55%
VLO230609C001080002023-06-02 3:47PM EDT108.002.832.813.150.00-6721362.50%
VLO230609C001090002023-06-02 3:57PM EDT109.002.292.212.720.00-11815761.08%
VLO230609C001100002023-06-02 3:59PM EDT110.001.851.652.110.00-27454057.10%
VLO230609C001110002023-06-05 9:31AM EDT111.001.821.361.71+0.40+28.17%1115956.93%
VLO230609C001120002023-06-02 3:59PM EDT112.001.120.921.280.00-12546753.47%
VLO230609C001130002023-06-05 9:30AM EDT113.001.010.660.96+0.19+23.17%519151.90%
VLO230609C001140002023-06-05 9:30AM EDT114.000.750.490.73+0.13+20.97%237251.47%
VLO230609C001150002023-06-02 3:54PM EDT115.000.430.330.740.00-61066053.91%
VLO230609C001160002023-06-02 3:54PM EDT116.000.320.210.340.00-3724351.07%
VLO230609C001170002023-06-05 9:31AM EDT117.000.240.170.28+0.03+14.29%315652.54%
VLO230609C001180002023-06-05 9:30AM EDT118.000.170.110.22+0.01+6.25%38950.00%
VLO230609C001190002023-06-02 1:37PM EDT119.000.140.100.150.00-3022950.59%
VLO230609C001200002023-06-02 3:54PM EDT120.000.130.050.150.00-2117851.76%
VLO230609C001210002023-06-05 9:30AM EDT121.000.020.010.08-0.03-60.00%111252.73%
VLO230609C001220002023-06-01 10:57AM EDT122.000.080.000.120.00-41353.32%
VLO230609C001230002023-06-02 9:55AM EDT123.000.010.000.100.00-13254.69%
VLO230609C001240002023-06-02 12:00PM EDT124.000.010.000.430.00-2373.93%
VLO230609C001250002023-05-31 11:43AM EDT125.000.030.000.500.00-56179.69%
VLO230609C001260002023-05-30 3:30PM EDT126.000.080.000.360.00-42577.73%
VLO230609C001270002023-05-26 10:33AM EDT127.000.240.000.330.00-71079.49%
VLO230609C001280002023-05-08 11:26AM EDT128.000.350.000.310.00-2481.64%
VLO230609C001300002023-06-02 12:57PM EDT130.000.040.000.270.00-523185.35%
VLO230609C001350002023-06-02 12:00PM EDT135.000.050.000.000.00-1150.00%
VLO230609C001400002023-05-04 3:09PM EDT140.000.130.000.180.00-100105.47%
VLO230609C001600002023-04-28 9:45AM EDT160.000.260.000.060.00-11130.47%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609P000700002023-06-01 3:39PM EDT70.000.020.000.200.00-1521171.88%
VLO230609P000750002023-05-02 11:00AM EDT75.000.170.000.130.00-22138.28%
VLO230609P000800002023-05-04 12:52PM EDT80.000.410.000.190.00-12123.05%
VLO230609P000850002023-05-16 2:10PM EDT85.000.200.000.290.00-4079108.20%
VLO230609P000900002023-06-02 3:57PM EDT90.000.060.000.380.00-1011790.04%
VLO230609P000910002023-06-01 1:33PM EDT91.000.060.000.390.00--1485.94%
VLO230609P000920002023-06-01 10:08AM EDT92.000.120.000.400.00--381.84%
VLO230609P000930002023-06-02 11:59AM EDT93.000.130.000.410.00-42777.54%
VLO230609P000940002023-06-02 12:22PM EDT94.000.070.000.430.00-303673.73%
VLO230609P000950002023-06-01 3:04PM EDT95.000.180.000.100.00-16652.73%
VLO230609P000960002023-06-01 3:15PM EDT96.000.220.000.490.00-18166.41%
VLO230609P000970002023-06-02 2:11PM EDT97.000.100.000.000.00-2529725.00%
VLO230609P000980002023-06-02 2:22PM EDT98.000.120.010.250.00-15557.23%
VLO230609P000990002023-06-02 9:50AM EDT99.000.200.030.170.00-23447.85%
VLO230609P001000002023-06-02 2:24PM EDT100.000.190.040.300.00-6519150.00%
VLO230609P001010002023-06-02 3:06PM EDT101.000.230.050.220.00-7611141.31%
VLO230609P001020002023-06-02 3:58PM EDT102.000.360.170.270.00-367438.67%
VLO230609P001030002023-06-02 3:59PM EDT103.000.440.210.320.00-13222235.45%
VLO230609P001040002023-06-02 3:52PM EDT104.000.610.330.470.00-3413634.67%
VLO230609P001050002023-06-05 9:30AM EDT105.000.440.390.60-0.36-45.00%12,15231.98%
VLO230609P001060002023-06-02 3:59PM EDT106.001.000.590.870.00-6412131.30%
VLO230609P001070002023-06-05 9:30AM EDT107.000.820.831.10-0.43-34.40%146328.03%
VLO230609P001080002023-06-02 3:58PM EDT108.001.651.141.470.00-4824925.68%
VLO230609P001090002023-06-02 3:55PM EDT109.002.021.521.900.00-26912921.83%
VLO230609P001100002023-06-02 3:59PM EDT110.002.602.012.390.00-11718212.50%
VLO230609P001110002023-06-02 3:45PM EDT111.003.202.002.590.00-1121580.00%
VLO230609P001120002023-06-02 2:40PM EDT112.003.503.203.550.00-121160.00%
VLO230609P001130002023-06-02 3:31PM EDT113.004.243.954.350.00-8860.00%
VLO230609P001140002023-06-02 3:45PM EDT114.005.354.655.250.00-62080.00%
VLO230609P001150002023-05-30 2:39PM EDT115.005.274.105.700.00-11430.00%
VLO230609P001160002023-05-26 10:26AM EDT116.004.195.906.750.00-350.00%
VLO230609P001170002023-05-30 2:40PM EDT117.006.766.157.900.00-12540.00%
VLO230609P001180002023-05-31 2:25PM EDT118.0010.757.508.900.00-730.00%
VLO230609P001190002023-05-22 1:57PM EDT119.006.907.609.700.00-2410.00%
VLO230609P001200002023-06-02 12:51PM EDT120.0010.709.9011.000.00-4150.00%
VLO230609P001210002023-05-31 10:25AM EDT121.0013.609.7011.600.00--00.00%
VLO230609P001220002023-06-02 10:01AM EDT122.0013.8011.9013.100.00-110.00%
VLO230609P001230002023-05-31 10:13AM EDT123.0014.9012.0013.350.00-100.00%
VLO230609P001240002023-06-01 9:57AM EDT124.0017.4513.0014.400.00-500.00%
VLO230609P001270002023-06-02 3:32PM EDT127.0017.5016.0517.350.00-100.00%
VLO230609P001290002023-05-31 10:28AM EDT129.0021.7018.0519.300.00--00.00%