New Zealand markets open in 9 hours 28 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.80+7.63 (+7.54%)
At close: 04:00PM EDT
107.28 -1.52 (-1.40%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930C000850002022-09-15 1:33PM EDT85.0020.840.000.000.00--1190.00%
VLO220930C000900002022-09-28 3:02PM EDT90.0017.670.000.000.00-36300.00%
VLO220930C000940002022-09-28 3:32PM EDT94.0014.620.000.000.00-120.00%
VLO220930C000950002022-09-27 9:54AM EDT95.006.200.000.000.00-101240.00%
VLO220930C000960002022-09-27 1:01PM EDT96.005.600.000.000.00-250.00%
VLO220930C000970002022-09-28 10:01AM EDT97.006.250.000.000.00-290.00%
VLO220930C000980002022-09-27 12:30PM EDT98.004.200.000.000.00-6150.00%
VLO220930C000990002022-09-28 2:30PM EDT99.008.500.000.000.00-45420.00%
VLO220930C001000002022-09-28 3:04PM EDT100.007.930.000.000.00-691870.00%
VLO220930C001010002022-09-28 3:38PM EDT101.007.990.000.000.00-44660.00%
VLO220930C001020002022-09-28 3:25PM EDT102.006.660.000.000.00-461410.00%
VLO220930C001030002022-09-28 3:50PM EDT103.005.950.000.000.00-36820.00%
VLO220930C001040002022-09-28 3:34PM EDT104.005.110.000.000.00-1123150.00%
VLO220930C001050002022-09-28 3:52PM EDT105.004.700.000.000.00-1282450.00%
VLO220930C001060002022-09-28 3:53PM EDT106.003.890.000.000.00-133950.00%
VLO220930C001070002022-09-28 3:57PM EDT107.003.060.000.000.00-2892090.00%
VLO220930C001080002022-09-28 3:58PM EDT108.002.390.000.000.00-882800.00%
VLO220930C001090002022-09-28 3:59PM EDT109.001.830.000.000.00-1004180.78%
VLO220930C001100002022-09-28 3:59PM EDT110.001.300.000.000.00-2756883.13%
VLO220930C001110002022-09-28 3:59PM EDT111.000.880.000.000.00-5104556.25%
VLO220930C001120002022-09-28 3:57PM EDT112.000.700.000.000.00-15728912.50%
VLO220930C001130002022-09-28 3:54PM EDT113.000.500.000.000.00-5026112.50%
VLO220930C001140002022-09-28 3:51PM EDT114.000.300.000.000.00-3929112.50%
VLO220930C001150002022-09-28 3:54PM EDT115.000.220.000.000.00-7027025.00%
VLO220930C001160002022-09-28 3:44PM EDT116.000.120.000.000.00-328325.00%
VLO220930C001170002022-09-28 11:37AM EDT117.000.020.000.000.00-825425.00%
VLO220930C001180002022-09-28 3:27PM EDT118.000.040.000.000.00-45525.00%
VLO220930C001190002022-09-26 9:30AM EDT119.000.080.000.000.00-43725.00%
VLO220930C001200002022-09-28 3:35PM EDT120.000.030.000.000.00-20457525.00%
VLO220930C001210002022-09-28 11:33AM EDT121.000.020.000.000.00-38225.00%
VLO220930C001220002022-09-27 3:39PM EDT122.000.030.000.000.00-56825.00%
VLO220930C001230002022-09-26 9:30AM EDT123.000.010.000.000.00-118850.00%
VLO220930C001240002022-09-23 2:59PM EDT124.000.020.000.000.00-22550.00%
VLO220930C001250002022-09-27 12:40PM EDT125.000.030.000.000.00-119750.00%
VLO220930C001260002022-09-19 9:35AM EDT126.000.100.000.000.00-12150.00%
VLO220930C001270002022-09-28 11:27AM EDT127.000.040.000.000.00-1379350.00%
VLO220930C001280002022-09-16 10:14AM EDT128.000.350.000.000.00-72250.00%
VLO220930C001300002022-09-28 10:14AM EDT130.000.030.000.000.00-12950.00%
VLO220930C001310002022-09-14 1:31PM EDT131.000.240.000.000.00-121550.00%
VLO220930C001320002022-09-19 10:52AM EDT132.000.070.000.000.00-3950.00%
VLO220930C001330002022-09-13 3:39PM EDT133.000.170.000.000.00-3650.00%
VLO220930C001350002022-09-28 1:42PM EDT135.000.070.000.000.00-12150.00%
VLO220930C001400002022-09-28 1:42PM EDT140.000.090.000.000.00-12550.00%
VLO220930C001450002022-09-15 9:30AM EDT145.000.050.000.000.00-1950.00%
VLO220930C001550002022-09-13 10:27AM EDT155.000.050.000.000.00-1150.00%
VLO220930C001600002022-09-27 10:34AM EDT160.000.010.000.000.00-751,14150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930P000650002022-09-26 2:15PM EDT65.000.030.000.000.00-6351,96250.00%
VLO220930P000700002022-09-28 3:46PM EDT70.000.010.000.000.00-53150.00%
VLO220930P000750002022-09-27 1:05PM EDT75.000.010.000.000.00-68069150.00%
VLO220930P000780002022-09-20 3:49PM EDT78.000.050.000.000.00--550.00%
VLO220930P000800002022-09-27 3:59PM EDT80.000.090.010.000.00-630143.75%
VLO220930P000850002022-09-27 3:44PM EDT85.000.040.000.000.00-54550.00%
VLO220930P000870002022-09-27 10:33AM EDT87.000.140.000.000.00-4450.00%
VLO220930P000890002022-09-28 9:30AM EDT89.000.100.000.000.00-306450.00%
VLO220930P000900002022-09-28 3:10PM EDT90.000.010.000.000.00-5827250.00%
VLO220930P000910002022-09-28 12:39PM EDT91.000.040.000.000.00-410950.00%
VLO220930P000920002022-09-28 10:14AM EDT92.000.130.000.000.00-711450.00%
VLO220930P000930002022-09-28 2:42PM EDT93.000.030.000.000.00-289650.00%
VLO220930P000940002022-09-28 2:04PM EDT94.000.040.000.000.00-54250.00%
VLO220930P000950002022-09-28 3:54PM EDT95.000.050.000.000.00-2861,38650.00%
VLO220930P000960002022-09-28 2:41PM EDT96.000.060.000.000.00-258750.00%
VLO220930P000970002022-09-28 12:14PM EDT97.000.120.000.000.00-178325.00%
VLO220930P000980002022-09-28 3:58PM EDT98.000.060.000.000.00-6311025.00%
VLO220930P000990002022-09-28 2:09PM EDT99.000.170.000.000.00-116025.00%
VLO220930P001000002022-09-28 3:46PM EDT100.000.130.000.000.00-3723925.00%
VLO220930P001010002022-09-28 2:42PM EDT101.000.240.000.000.00-1313125.00%
VLO220930P001020002022-09-28 3:57PM EDT102.000.210.000.000.00-2811625.00%
VLO220930P001030002022-09-28 3:20PM EDT103.000.400.000.000.00-4714925.00%
VLO220930P001040002022-09-28 3:23PM EDT104.000.520.000.000.00-3320512.50%
VLO220930P001050002022-09-28 3:58PM EDT105.000.540.000.000.00-8932012.50%
VLO220930P001060002022-09-28 3:58PM EDT106.000.750.000.000.00-7823212.50%
VLO220930P001070002022-09-28 3:54PM EDT107.001.020.000.000.00-492986.25%
VLO220930P001080002022-09-28 3:46PM EDT108.001.380.000.000.00-86803.13%
VLO220930P001090002022-09-28 3:57PM EDT109.001.750.000.000.00-20360.00%
VLO220930P001100002022-09-28 3:40PM EDT110.002.450.000.000.00-473060.00%
VLO220930P001110002022-09-28 3:23PM EDT111.003.500.000.000.00-21960.00%
VLO220930P001120002022-09-28 2:01PM EDT112.005.530.000.000.00-1310.00%
VLO220930P001130002022-09-28 1:58PM EDT113.006.530.000.000.00-11510.00%
VLO220930P001140002022-09-28 3:00PM EDT114.006.620.000.000.00-4350.00%
VLO220930P001150002022-09-28 11:58AM EDT115.009.580.000.000.00-4370.00%
VLO220930P001160002022-09-23 12:48PM EDT116.0015.550.000.000.00-3170.00%
VLO220930P001170002022-09-15 9:34AM EDT117.0011.900.000.000.00-1160.00%
VLO220930P001180002022-09-26 10:37AM EDT118.0016.550.000.000.00-1240.00%
VLO220930P001190002022-09-09 10:21AM EDT119.008.100.000.000.00-5100.00%
VLO220930P001200002022-09-28 3:38PM EDT120.0011.200.000.000.00-10220.00%
VLO220930P001210002022-09-02 3:08PM EDT121.0010.670.000.000.00-10150.00%
VLO220930P001220002022-09-27 11:37AM EDT122.0020.700.000.000.00-2110.00%
VLO220930P001230002022-08-18 1:13PM EDT123.008.7518.1019.550.00-11298.68%
VLO220930P001240002022-09-08 2:59PM EDT124.0013.340.000.000.00-110.00%
VLO220930P001250002022-09-26 10:08AM EDT125.0025.410.000.000.00-110.00%
VLO220930P001260002022-08-24 12:27PM EDT126.008.5624.7525.900.00-28441.21%
VLO220930P001300002022-09-28 3:49PM EDT130.0020.900.000.000.00-500.00%