New Zealand markets open in 8 hours 27 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.92+1.28 (+0.87%)
At close: 04:00PM EDT
148.20 +0.28 (+0.19%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240719C001000002024-03-11 9:46AM EDT100.0049.7673.1577.800.00-11795.65%
VLO240719C001150002024-03-25 9:31AM EDT115.0057.220.000.000.00-30300.00%
VLO240719C001200002024-05-28 10:11AM EDT120.0043.0032.2536.200.00-711245.29%
VLO240719C001250002024-03-25 9:52AM EDT125.0047.9741.4544.000.00-3031434.62%
VLO240719C001300002024-07-09 9:33AM EDT130.0014.5017.5519.450.00-12575.88%
VLO240719C001350002024-06-20 11:05AM EDT135.0019.0012.6514.000.00-26653.27%
VLO240719C001400002024-07-12 1:19PM EDT140.007.307.758.55-0.54-6.89%614742.24%
VLO240719C001440002024-07-12 2:16PM EDT144.004.464.705.75-0.44-8.98%101446.09%
VLO240719C001450002024-07-12 3:18PM EDT145.003.853.955.15+0.15+4.05%6623346.70%
VLO240719C001460002024-07-12 2:31PM EDT146.003.053.303.50+0.22+7.77%3525932.18%
VLO240719C001470002024-07-12 3:53PM EDT147.002.712.722.84-0.10-3.56%7013031.18%
VLO240719C001480002024-07-12 3:50PM EDT148.002.272.192.34+0.28+14.07%3846631.45%
VLO240719C001490002024-07-12 3:58PM EDT149.001.711.721.83+0.11+6.88%607330.69%
VLO240719C001500002024-07-12 3:58PM EDT150.001.371.341.45-0.03-2.14%22986630.76%
VLO240719C001525002024-07-12 3:59PM EDT152.500.750.710.78-0.03-3.85%10033031.35%
VLO240719C001550002024-07-12 3:05PM EDT155.000.360.350.44-0.13-26.53%281,60433.11%
VLO240719C001575002024-07-12 2:43PM EDT157.500.210.110.25-0.09-30.00%2228434.96%
VLO240719C001600002024-07-12 3:32PM EDT160.000.160.100.17-0.03-15.79%701,53237.99%
VLO240719C001625002024-07-12 12:17PM EDT162.500.120.050.25-0.02-14.29%355547.46%
VLO240719C001650002024-07-12 3:49PM EDT165.000.080.080.13-0.04-33.33%152,85647.07%
VLO240719C001675002024-07-11 10:13AM EDT167.500.390.000.950.00-219167.97%
VLO240719C001700002024-07-12 3:55PM EDT170.000.070.060.12+0.02+40.00%41,83153.91%
VLO240719C001725002024-07-05 3:43PM EDT172.500.200.001.230.00-81584.77%
VLO240719C001750002024-07-12 12:44PM EDT175.000.050.050.970.00-161,78086.72%
VLO240719C001775002024-07-11 11:00AM EDT177.500.090.000.290.00-11172.75%
VLO240719C001800002024-07-11 10:15AM EDT180.000.080.010.370.00-466680.86%
VLO240719C001850002024-07-09 3:29PM EDT185.000.070.001.300.00-11,452113.62%
VLO240719C001900002024-07-05 1:42PM EDT190.000.050.000.250.00-626092.58%
VLO240719C001950002024-07-11 11:06AM EDT195.000.120.000.220.00-231398.83%
VLO240719C002000002024-07-09 3:59PM EDT200.000.040.000.540.00-124374121.58%
VLO240719C002100002024-07-12 10:38AM EDT210.000.010.000.39-0.04-80.00%2149130.66%
VLO240719C002200002024-07-12 9:43AM EDT220.000.010.000.05-0.03-75.00%480113.28%
VLO240719C002300002024-07-11 3:38PM EDT230.000.010.000.010.00-1620109.38%
VLO240719C002400002024-07-09 12:22PM EDT240.000.010.000.050.00-4959135.16%
VLO240719C002500002024-04-12 1:23PM EDT250.000.340.000.500.00-113189.06%
VLO240719C002600002024-07-08 11:56AM EDT260.000.010.001.270.00-56231.35%
VLO240719C002700002024-07-08 9:39AM EDT270.000.010.000.010.00-775143.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240719P000700002024-05-14 9:30AM EDT70.000.170.000.000.00--150.00%
VLO240719P000850002024-07-05 12:20PM EDT85.000.010.001.270.00-515252.15%
VLO240719P000900002024-07-05 9:51AM EDT90.000.010.000.050.00-22145.31%
VLO240719P000950002024-07-09 12:22PM EDT95.000.010.000.250.00-5263158.59%
VLO240719P001000002024-07-09 12:15PM EDT100.000.010.000.070.00-516121.09%
VLO240719P001050002024-07-08 10:04AM EDT105.000.050.001.270.00-516168.07%
VLO240719P001100002024-07-12 12:30PM EDT110.000.010.001.27-0.02-66.67%152149.02%
VLO240719P001150002024-07-10 3:23PM EDT115.000.050.000.30-0.01-16.67%68099.41%
VLO240719P001200002024-07-10 10:55AM EDT120.000.100.010.300.00-2014085.16%
VLO240719P001250002024-07-12 2:19PM EDT125.000.050.000.30-0.11-68.75%311870.51%
VLO240719P001300002024-07-12 3:55PM EDT130.000.080.060.12-0.12-60.00%1144051.76%
VLO240719P001350002024-07-12 11:28AM EDT135.000.180.060.78-0.04-18.18%42,86753.81%
VLO240719P001400002024-07-12 3:44PM EDT140.000.310.250.32-0.34-52.31%1594,30634.33%
VLO240719P001410002024-07-12 2:06PM EDT141.000.430.310.41-0.57-57.00%11162433.45%
VLO240719P001420002024-07-12 3:10PM EDT142.000.540.440.52-0.36-40.00%418332.47%
VLO240719P001430002024-07-12 3:59PM EDT143.000.610.590.68-0.52-46.02%3410631.89%
VLO240719P001440002024-07-12 3:57PM EDT144.000.830.770.86-0.78-48.45%667530.96%
VLO240719P001450002024-07-12 3:18PM EDT145.000.941.011.11-0.76-44.71%411,28730.42%
VLO240719P001460002024-07-12 3:58PM EDT146.001.391.331.40-0.88-38.77%308829.66%
VLO240719P001470002024-07-12 2:42PM EDT147.001.771.701.81-0.92-34.20%12118029.71%
VLO240719P001480002024-07-12 3:46PM EDT148.002.282.152.27-0.87-27.62%5710429.47%
VLO240719P001490002024-07-12 3:59PM EDT149.002.742.682.83-1.97-41.83%319329.61%
VLO240719P001500002024-07-12 3:46PM EDT150.003.453.303.55-0.80-18.82%404,70931.06%
VLO240719P001525002024-07-12 11:30AM EDT152.505.205.105.45-1.91-26.86%923932.91%
VLO240719P001550002024-07-12 2:41PM EDT155.007.347.007.70-0.76-9.38%3665637.11%
VLO240719P001575002024-07-11 9:54AM EDT157.5012.488.5510.050.00-516741.36%
VLO240719P001600002024-07-12 11:38AM EDT160.0013.2510.9013.80-0.32-2.36%786074.90%
VLO240719P001625002024-07-02 1:43PM EDT162.506.6513.0516.700.00--490.48%
VLO240719P001650002024-07-12 10:59AM EDT165.0018.8815.7017.85+0.80+4.42%126170.31%
VLO240719P001700002024-07-11 2:38PM EDT170.0024.2520.6524.050.00-282265.53%
VLO240719P001750002024-06-03 11:12AM EDT175.0021.3516.2518.250.00-1600.00%
VLO240719P001800002024-07-11 2:38PM EDT180.0034.2531.0534.100.00-281296.97%
VLO240719P001850002024-07-12 2:34PM EDT185.0037.5535.6039.20+7.92+26.73%4498.54%
VLO240719P001900002024-05-30 3:53PM EDT190.0039.1831.2035.650.00-100.00%
VLO240719P001950002024-05-30 3:53PM EDT195.0044.2036.1540.750.00-100.00%
VLO240719P002000002024-05-30 3:53PM EDT200.0049.1941.2045.750.00-100.00%
VLO240719P002100002024-05-30 3:53PM EDT210.0059.2151.2055.650.00-100.00%