New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.57+1.15 (+0.71%)
At close: 04:00PM EDT
164.00 +0.43 (+0.26%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531C001200002024-05-23 12:42PM EDT120.0043.900.000.000.00-100.00%
VLO240531C001350002024-04-16 2:35PM EDT135.0034.2030.0033.000.00--1228.42%
VLO240531C001450002024-05-28 10:40AM EDT145.0018.640.000.000.00-100.00%
VLO240531C001470002024-05-17 10:05AM EDT147.0016.680.000.000.00-300.00%
VLO240531C001480002024-05-20 12:10PM EDT148.0015.550.000.000.00--00.00%
VLO240531C001500002024-05-24 10:53AM EDT150.0012.960.000.000.00-100.00%
VLO240531C001525002024-05-24 11:26AM EDT152.509.900.000.000.00-100.00%
VLO240531C001550002024-05-28 10:29AM EDT155.008.100.000.000.00-500.00%
VLO240531C001575002024-05-28 1:46PM EDT157.505.910.000.000.00-1800.00%
VLO240531C001600002024-05-28 3:59PM EDT160.003.750.000.000.00-5400.00%
VLO240531C001625002024-05-28 3:46PM EDT162.502.210.000.000.00-74400.00%
VLO240531C001650002024-05-28 3:58PM EDT165.000.860.000.000.00-70203.13%
VLO240531C001675002024-05-28 3:27PM EDT167.500.400.000.000.00-18106.25%
VLO240531C001700002024-05-28 3:54PM EDT170.000.130.000.000.00-228012.50%
VLO240531C001725002024-05-28 2:46PM EDT172.500.060.000.000.00-249012.50%
VLO240531C001750002024-05-28 12:57PM EDT175.000.050.000.000.00-110012.50%
VLO240531C001775002024-05-28 11:55AM EDT177.500.030.000.000.00-13025.00%
VLO240531C001800002024-05-28 10:10AM EDT180.000.020.000.000.00-1025.00%
VLO240531C001850002024-05-28 9:41AM EDT185.000.010.000.000.00-1025.00%
VLO240531C001875002024-05-24 2:00PM EDT187.500.010.000.000.00-5025.00%
VLO240531C001900002024-05-28 11:48AM EDT190.000.010.000.000.00-7050.00%
VLO240531C001950002024-04-22 12:08PM EDT195.000.580.000.000.00-23050.00%
VLO240531C002000002024-05-28 10:55AM EDT200.000.010.000.000.00-1050.00%
VLO240531C002250002024-05-22 2:17PM EDT225.000.010.000.000.00--050.00%
VLO240531C002350002024-05-21 12:56PM EDT235.000.010.000.000.00-33050.00%
VLO240531C002500002024-04-16 1:09PM EDT250.000.090.000.750.00--1235.16%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531P000950002024-04-16 1:14PM EDT95.000.090.001.780.00--1367.68%
VLO240531P001150002024-05-20 2:55PM EDT115.000.010.000.000.00--050.00%
VLO240531P001200002024-05-22 9:52AM EDT120.000.030.000.000.00-15050.00%
VLO240531P001250002024-05-24 12:58PM EDT125.000.020.000.000.00-1050.00%
VLO240531P001350002024-05-28 11:41AM EDT135.000.010.000.000.00-2050.00%
VLO240531P001400002024-05-22 3:55PM EDT140.000.040.000.000.00-1050.00%
VLO240531P001430002024-05-22 10:14AM EDT143.000.060.000.000.00-75025.00%
VLO240531P001450002024-05-24 3:30PM EDT145.000.030.000.000.00-9025.00%
VLO240531P001460002024-05-17 10:38AM EDT146.000.100.000.000.00-10025.00%
VLO240531P001470002024-05-22 9:45AM EDT147.000.100.000.000.00-1025.00%
VLO240531P001480002024-05-24 1:04PM EDT148.000.040.000.000.00-7025.00%
VLO240531P001490002024-05-28 11:38AM EDT149.000.020.000.000.00-2025.00%
VLO240531P001500002024-05-28 3:58PM EDT150.000.030.000.000.00-3025.00%
VLO240531P001525002024-05-28 2:52PM EDT152.500.050.000.000.00-74025.00%
VLO240531P001550002024-05-28 3:11PM EDT155.000.090.000.000.00-294012.50%
VLO240531P001575002024-05-28 3:59PM EDT157.500.230.000.000.00-344012.50%
VLO240531P001600002024-05-28 3:44PM EDT160.000.660.000.000.00-24506.25%
VLO240531P001625002024-05-28 3:52PM EDT162.501.620.000.000.00-24101.56%
VLO240531P001650002024-05-28 2:16PM EDT165.003.750.000.000.00-1700.00%
VLO240531P001675002024-05-22 12:37PM EDT167.505.850.000.000.00-700.00%
VLO240531P001700002024-05-20 10:02AM EDT170.007.850.000.000.00-200.00%
VLO240531P001725002024-05-24 12:11PM EDT172.5011.090.000.000.00-100.00%
VLO240531P001750002024-04-29 9:30AM EDT175.0012.240.000.000.00--00.00%
VLO240531P001775002024-05-23 11:20AM EDT177.5015.760.000.000.00--00.00%
VLO240531P001800002024-05-01 12:20PM EDT180.0024.270.000.000.00-100.00%