New Zealand markets open in 5 hours 37 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.38+1.02 (+0.81%)
At close: 04:00PM EST
126.39 +0.01 (+0.01%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO231208C000850002023-11-21 2:10PM EST85.0038.4040.6542.600.00--1163.67%
VLO231208C000950002023-11-21 11:15AM EST95.0028.6531.1532.300.00--3131.64%
VLO231208C001000002023-11-22 9:40AM EST100.0023.2526.2527.550.00--4122.07%
VLO231208C001100002023-11-27 3:38PM EST110.0015.8015.7017.300.00-2559.38%
VLO231208C001150002023-11-20 10:26AM EST115.0011.2011.2011.900.00-1660.94%
VLO231208C001160002023-11-15 2:20PM EST116.0011.7010.0511.050.00--261.43%
VLO231208C001190002023-11-30 1:17PM EST119.007.117.558.000.00-312147.07%
VLO231208C001200002023-11-30 3:15PM EST120.006.506.607.000.00-21642.68%
VLO231208C001210002023-11-30 9:42AM EST121.005.495.756.050.00-1939.31%
VLO231208C001220002023-11-30 11:20AM EST122.005.204.955.20+2.33+81.18%23937.79%
VLO231208C001230002023-12-01 12:23PM EST123.005.654.154.35+2.82+99.65%37035.60%
VLO231208C001240002023-12-01 12:25PM EST124.003.403.453.60+0.30+9.68%378034.50%
VLO231208C001250002023-12-01 3:58PM EST125.002.842.832.92+0.28+10.94%12016833.59%
VLO231208C001260002023-12-01 3:53PM EST126.002.232.242.31+0.38+20.54%14917232.76%
VLO231208C001270002023-12-01 3:58PM EST127.001.781.741.80+0.20+12.66%12516932.32%
VLO231208C001280002023-12-01 3:49PM EST128.001.331.311.36+0.14+11.76%17315131.81%
VLO231208C001290002023-12-01 3:44PM EST129.000.960.961.01+0.09+10.34%989731.54%
VLO231208C001300002023-12-01 3:46PM EST130.000.670.670.74-0.06-8.22%14719831.49%
VLO231208C001310002023-12-01 3:46PM EST131.000.470.470.55+0.07+17.50%40410631.89%
VLO231208C001320002023-12-01 3:39PM EST132.000.350.320.39-0.05-12.50%286431.93%
VLO231208C001330002023-12-01 1:46PM EST133.000.220.200.250.00-687631.25%
VLO231208C001340002023-12-01 3:10PM EST134.000.130.120.20-0.02-13.33%257132.62%
VLO231208C001350002023-12-01 3:35PM EST135.000.110.070.15-0.02-15.38%306133.40%
VLO231208C001360002023-12-01 11:00AM EST136.000.080.040.12+0.02+33.33%53434.67%
VLO231208C001370002023-11-29 2:34PM EST137.000.070.020.09+0.01+16.67%51335.35%
VLO231208C001380002023-11-29 1:56PM EST138.000.050.020.080.00-1237.11%
VLO231208C001390002023-11-29 12:15PM EST139.000.040.010.070.00-26638.67%
VLO231208C001400002023-12-01 12:03PM EST140.000.040.000.06+0.01+33.33%11440.23%
VLO231208C001410002023-11-29 9:37AM EST141.000.050.000.050.00-3441.41%
VLO231208C001430002023-11-28 9:41AM EST143.000.040.000.040.00-3344.34%
VLO231208C001450002023-11-27 10:35AM EST145.000.030.000.040.00-1348.44%
VLO231208C001500002023-11-27 10:05AM EST150.000.020.000.040.00-161653.91%
VLO231208C001550002023-11-03 10:56AM EST155.000.060.000.040.00-1262.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO231208P001000002023-11-30 3:13PM EST100.000.020.000.040.00-21172.66%
VLO231208P001050002023-12-01 2:54PM EST105.000.020.000.04-0.09-81.82%21058.59%
VLO231208P001090002023-11-29 1:00PM EST109.000.040.030.040.00-11251.56%
VLO231208P001100002023-11-30 11:33AM EST110.000.070.010.060.00-54052.93%
VLO231208P001110002023-11-20 11:42AM EST111.000.240.010.040.00-6846.88%
VLO231208P001120002023-11-29 12:14PM EST112.000.090.010.060.00-2546.88%
VLO231208P001130002023-11-30 9:40AM EST113.000.080.030.070.00-31445.12%
VLO231208P001140002023-12-01 3:03PM EST114.000.060.040.08-0.03-33.33%36443.16%
VLO231208P001150002023-12-01 1:02PM EST115.000.070.040.12-0.03-30.00%199043.16%
VLO231208P001160002023-12-01 2:05PM EST116.000.100.060.11-0.21-67.74%64939.26%
VLO231208P001170002023-12-01 2:13PM EST117.000.120.100.15-0.29-70.73%931838.38%
VLO231208P001180002023-12-01 3:47PM EST118.000.160.130.16-0.09-36.00%245035.45%
VLO231208P001190002023-12-01 3:19PM EST119.000.230.190.25-0.11-32.35%2037535.79%
VLO231208P001200002023-12-01 3:52PM EST120.000.300.270.33-0.42-58.33%3632534.67%
VLO231208P001210002023-12-01 3:02PM EST121.000.480.370.45-0.53-52.48%307133.99%
VLO231208P001220002023-12-01 3:56PM EST122.000.550.520.59-0.39-41.49%627632.91%
VLO231208P001230002023-12-01 3:56PM EST123.000.760.730.79-0.45-37.19%30111332.18%
VLO231208P001240002023-12-01 3:46PM EST124.001.060.991.06-0.23-17.83%1605731.74%
VLO231208P001250002023-12-01 3:33PM EST125.001.381.321.40-0.75-35.21%1259531.35%
VLO231208P001260002023-12-01 1:53PM EST126.001.841.731.82-0.80-30.30%6411231.06%
VLO231208P001270002023-12-01 2:27PM EST127.002.272.222.32-0.56-19.79%494330.79%
VLO231208P001280002023-12-01 12:00PM EST128.002.012.792.89-1.94-49.11%126330.37%
VLO231208P001290002023-11-29 2:51PM EST129.004.843.403.600.00-1531.03%
VLO231208P001300002023-11-28 12:51PM EST130.004.954.104.350.00-9931.30%
VLO231208P001310002023-12-01 1:58PM EST131.005.404.905.15-2.02-27.22%198131.45%
VLO231208P001320002023-11-29 2:19PM EST132.006.905.756.050.00-1232.96%
VLO231208P001330002023-11-30 3:00PM EST133.005.656.306.95-1.75-23.65%1933.79%
VLO231208P001340002023-11-15 10:16AM EST134.009.217.457.900.00-5735.60%
VLO231208P001360002023-11-13 10:34AM EST136.0013.709.359.950.00-2043.80%
VLO231208P001700002023-10-27 11:13AM EST170.0046.7544.0045.500.00-30165.04%