New Zealand markets close in 5 hours 12 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.21-6.75 (-4.50%)
At close: 04:00PM EST
143.70 +0.49 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230203C001000002023-01-12 2:13PM EST100.0035.1042.8544.050.00-11146.48%
VLO230203C001100002023-01-27 3:51PM EST110.0033.3532.9033.65-6.45-16.21%153791.80%
VLO230203C001120002022-12-22 12:01PM EST112.0012.3530.4531.600.00--3116.21%
VLO230203C001150002023-01-27 9:42AM EST115.0035.1027.8029.10+17.90+104.07%2196.29%
VLO230203C001180002023-01-12 1:04PM EST118.0019.0024.8526.100.00-11188.48%
VLO230203C001190002023-01-27 10:01AM EST119.0030.1223.8525.15+30.12-1186.82%
VLO230203C001200002023-01-26 12:58PM EST120.0027.0322.8524.050.00-188480.47%
VLO230203C001210002023-01-23 11:13AM EST121.0025.8521.8523.100.00-11178.91%
VLO230203C001220002023-01-26 12:45PM EST122.0024.5320.8522.100.00-3475.78%
VLO230203C001230002023-01-27 2:10PM EST123.0021.3719.8521.10+12.03+128.80%1372.66%
VLO230203C001240002023-01-20 1:17PM EST124.0018.4018.8520.150.00-1470.80%
VLO230203C001250002023-01-26 3:59PM EST125.0025.1017.8519.150.00-104167.58%
VLO230203C001260002023-01-25 10:34AM EST126.0017.2016.9018.200.00-2766.75%
VLO230203C001270002023-01-25 2:27PM EST127.0016.2515.9017.150.00-3962.40%
VLO230203C001280002023-01-25 10:34AM EST128.0015.3014.9016.150.00-25959.18%
VLO230203C001290002023-01-25 10:33AM EST129.0014.3513.9515.200.00-21757.91%
VLO230203C001300002023-01-27 1:55PM EST130.0014.6713.0014.05-0.08-0.54%15252.73%
VLO230203C001310002023-01-27 12:06PM EST131.0014.7412.0013.20+1.94+15.16%111952.20%
VLO230203C001320002023-01-25 10:33AM EST132.0011.6511.1012.250.00-22051.22%
VLO230203C001330002023-01-26 11:30AM EST133.0012.5510.1511.300.00-115463.04%
VLO230203C001340002023-01-27 12:01PM EST134.0012.109.4010.00+2.45+25.39%12352.39%
VLO230203C001350002023-01-27 1:19PM EST135.0010.508.459.20-4.74-31.10%2210152.71%
VLO230203C001360002023-01-27 11:06AM EST136.0010.977.758.35-3.13-22.20%12651.47%
VLO230203C001370002023-01-27 10:39AM EST137.0011.176.707.65+3.80+51.56%26152.44%
VLO230203C001380002023-01-26 11:01AM EST138.007.206.156.800.00-426850.24%
VLO230203C001390002023-01-27 3:59PM EST139.005.605.206.00-4.50-44.55%85348.49%
VLO230203C001400002023-01-27 3:50PM EST140.004.944.705.25-4.93-49.95%38247.05%
VLO230203C001410002023-01-27 11:03AM EST141.006.504.004.50+0.35+5.69%12945.09%
VLO230203C001420002023-01-27 3:24PM EST142.004.363.403.80-3.64-45.50%2718743.31%
VLO230203C001430002023-01-27 3:53PM EST143.003.143.003.20-4.26-57.57%2837542.26%
VLO230203C001440002023-01-27 3:59PM EST144.002.602.322.71-4.00-60.61%3426442.07%
VLO230203C001450002023-01-27 3:57PM EST145.002.062.012.26-4.34-67.81%33134041.70%
VLO230203C001460002023-01-27 3:52PM EST146.001.791.621.87-3.81-68.04%18010041.46%
VLO230203C001470002023-01-27 3:54PM EST147.001.471.261.53-3.43-70.00%797541.21%
VLO230203C001480002023-01-27 3:56PM EST148.001.170.971.26-3.03-72.14%21531541.36%
VLO230203C001490002023-01-27 3:50PM EST149.000.850.761.03+0.85-732541.53%
VLO230203C001500002023-01-27 3:59PM EST150.000.700.660.84-2.47-77.92%40427741.77%
VLO230203C001525002023-01-27 3:41PM EST152.500.480.340.52-1.36-73.91%2427443.12%
VLO230203C001550002023-01-27 3:58PM EST155.000.210.150.32-0.96-82.05%24418344.43%
VLO230203C001575002023-01-27 3:08PM EST157.500.150.040.20+0.15-213146.00%
VLO230203C001600002023-01-27 2:03PM EST160.000.100.020.16-0.24-70.59%82049.71%
VLO230203C001625002023-01-27 1:44PM EST162.500.090.010.13+0.09-1153.22%
VLO230203C001650002023-01-27 3:21PM EST165.000.050.030.12-0.07-58.33%23653.52%
VLO230203C001700002023-01-27 3:12PM EST170.000.040.000.13-0.02-33.33%543261.52%
VLO230203C001750002023-01-27 11:30AM EST175.000.040.000.04+0.04-136060.94%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230203P000850002023-01-03 9:37AM EST85.000.110.000.240.00-10183.59%
VLO230203P000950002023-01-03 12:20PM EST95.000.420.000.090.00--1130.47%
VLO230203P001000002023-01-10 1:05PM EST100.000.210.000.130.00-415121.09%
VLO230203P001050002023-01-03 3:51PM EST105.001.610.000.090.00--1101.56%
VLO230203P001080002023-01-12 3:55PM EST108.000.280.000.240.00-43106.45%
VLO230203P001090002023-01-17 9:39AM EST109.000.180.000.240.00-13103.52%
VLO230203P001100002023-01-20 10:25AM EST110.000.100.000.120.00-52091.02%
VLO230203P001110002023-01-24 11:57AM EST111.000.140.000.240.00-4197.46%
VLO230203P001130002023-01-24 11:57AM EST113.000.160.000.250.00-4192.19%
VLO230203P001140002023-01-25 10:01AM EST114.000.130.000.250.00-2489.06%
VLO230203P001150002023-01-20 12:36PM EST115.000.120.000.130.00-113178.13%
VLO230203P001160002023-01-13 11:51AM EST116.000.520.000.130.00-4675.39%
VLO230203P001170002023-01-25 10:01AM EST117.000.150.000.130.00-2872.66%
VLO230203P001180002023-01-26 12:48PM EST118.000.040.000.130.00-11270.12%
VLO230203P001190002023-01-03 2:38PM EST119.006.000.000.250.00-4174.61%
VLO230203P001200002023-01-26 3:19PM EST120.000.060.000.140.00-51465.63%
VLO230203P001210002023-01-19 11:03AM EST121.000.760.000.260.00-1369.34%
VLO230203P001220002023-01-23 10:41AM EST122.000.090.020.180.00-11763.67%
VLO230203P001230002023-01-25 3:40PM EST123.000.200.010.190.00-15660.74%
VLO230203P001240002023-01-26 9:30AM EST124.000.120.010.180.00-11957.62%
VLO230203P001250002023-01-27 12:58PM EST125.000.060.030.22-0.02-25.00%2290657.42%
VLO230203P001260002023-01-25 2:24PM EST126.000.290.010.240.00-82354.69%
VLO230203P001270002023-01-27 3:07PM EST127.000.130.040.25-0.07-35.00%112053.22%
VLO230203P001280002023-01-27 10:00AM EST128.000.070.060.30-0.12-63.16%31752.54%
VLO230203P001290002023-01-27 2:38PM EST129.000.140.090.31-0.33-70.21%31150.59%
VLO230203P001300002023-01-27 3:45PM EST130.000.170.120.18-0.12-41.38%576346.58%
VLO230203P001310002023-01-27 3:51PM EST131.000.180.170.31-0.02-10.00%716749.32%
VLO230203P001320002023-01-27 1:38PM EST132.000.200.220.34-0.29-59.18%53547.12%
VLO230203P001330002023-01-27 3:58PM EST133.000.350.290.39+0.19+118.75%12613345.41%
VLO230203P001340002023-01-27 3:59PM EST134.000.440.370.51+0.14+46.67%264245.41%
VLO230203P001350002023-01-27 3:55PM EST135.000.500.470.55+0.25+100.00%42210042.82%
VLO230203P001360002023-01-27 3:47PM EST136.000.640.590.70+0.34+113.33%5028342.53%
VLO230203P001370002023-01-27 3:47PM EST137.000.780.750.96+0.18+30.00%1339843.75%
VLO230203P001380002023-01-27 3:50PM EST138.001.020.941.10+0.56+121.74%333141.94%
VLO230203P001390002023-01-27 3:58PM EST139.001.291.181.32+0.75+138.89%1357241.04%
VLO230203P001400002023-01-27 3:59PM EST140.001.521.451.71+0.92+153.33%22816742.11%
VLO230203P001410002023-01-27 3:38PM EST141.001.571.782.04+0.67+74.44%2919641.50%
VLO230203P001420002023-01-27 3:57PM EST142.002.252.172.46+1.37+155.68%414841.50%
VLO230203P001430002023-01-27 3:56PM EST143.002.652.612.88+1.59+150.00%6112240.77%
VLO230203P001440002023-01-27 3:59PM EST144.003.153.103.40+1.98+169.23%1026340.70%
VLO230203P001450002023-01-27 3:59PM EST145.003.703.653.95+2.38+180.30%11622440.28%
VLO230203P001460002023-01-27 2:43PM EST146.003.854.254.65+2.11+121.26%61734741.31%
VLO230203P001470002023-01-27 3:56PM EST147.005.004.855.25+2.88+135.85%339040.14%
VLO230203P001480002023-01-27 1:38PM EST148.004.725.506.05+2.44+107.02%3814841.38%
VLO230203P001490002023-01-27 3:39PM EST149.005.806.356.80+5.80-2317341.16%
VLO230203P001500002023-01-27 3:57PM EST150.007.307.057.60+3.68+101.66%112641.19%
VLO230203P001525002023-01-26 2:22PM EST152.505.609.259.950.00-101046.48%
VLO230203P001550002023-01-27 12:41PM EST155.0010.2011.3512.35+0.25+2.51%815651.66%
VLO230203P001575002023-01-26 2:44PM EST157.509.5213.7514.90+9.52--25660.25%
VLO230203P001700002023-01-27 9:51AM EST170.0021.4026.2527.40+21.40-10056.64%