New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.98-1.28 (-1.03%)
At close: 04:00PM EDT
123.49 +0.51 (+0.41%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C000750002022-04-18 2:12PM EDT75.0035.1947.9551.250.00--0273.63%
VLO220527C000800002022-05-10 3:16PM EDT80.0041.4141.5043.900.00-30212.11%
VLO220527C000850002022-05-10 3:14PM EDT85.0036.0936.4538.850.00-100184.96%
VLO220527C000900002022-05-12 10:02AM EDT90.0028.0031.5533.750.00-11156.93%
VLO220527C000930002022-04-20 12:31PM EDT93.0016.2528.5530.900.00--0150.20%
VLO220527C000940002022-05-03 12:09PM EDT94.0025.9027.5029.850.00-90143.65%
VLO220527C000950002022-05-09 3:21PM EDT95.0024.9926.3028.850.00-10139.21%
VLO220527C000960002022-04-26 9:45AM EDT96.009.6825.7527.850.00--0134.81%
VLO220527C000970002022-05-10 11:59AM EDT97.0022.9224.6527.000.00-10136.13%
VLO220527C000980002022-04-29 11:48AM EDT98.0017.1023.9525.750.00-30122.12%
VLO220527C000990002022-05-10 11:57AM EDT99.0020.6722.5524.800.00-30119.82%
VLO220527C001000002022-05-16 2:48PM EDT100.0028.5021.6523.750.00-1526113.67%
VLO220527C001010002022-05-10 3:32PM EDT101.0019.7020.9522.800.00-20111.33%
VLO220527C001020002022-04-26 9:47AM EDT102.006.0020.2521.900.00-1168.16%
VLO220527C001030002022-05-10 3:20PM EDT103.0018.2519.0020.700.00-61799.32%
VLO220527C001040002022-05-11 10:10AM EDT104.0018.5518.1519.500.00-55887.50%
VLO220527C001050002022-05-16 11:32AM EDT105.0017.2617.6018.65-5.24-23.29%111363.67%
VLO220527C001060002022-05-20 2:56PM EDT106.0015.6015.8517.85-0.35-2.19%11391.89%
VLO220527C001070002022-05-02 12:58PM EDT107.0016.3015.7516.750.00-86964.84%
VLO220527C001080002022-05-20 12:13PM EDT108.0014.4114.6515.75-0.55-3.68%11258.79%
VLO220527C001090002022-05-20 2:37PM EDT109.0012.0313.7514.75-7.56-38.59%34157.91%
VLO220527C001100002022-05-20 12:34PM EDT110.0012.8712.9013.85+0.72+5.93%112559.77%
VLO220527C001110002022-05-19 9:39AM EDT111.0015.0011.9013.00+2.40+19.05%52458.69%
VLO220527C001120002022-05-20 2:37PM EDT112.009.3911.2011.90-8.26-46.80%3658.06%
VLO220527C001130002022-05-16 9:31AM EDT113.0013.3010.1510.950.00-111954.05%
VLO220527C001140002022-05-16 2:41PM EDT114.0015.009.4010.000.00-21454.05%
VLO220527C001150002022-05-20 3:42PM EDT115.008.558.559.05+1.25+17.12%4116152.20%
VLO220527C001160002022-05-20 2:23PM EDT116.006.007.808.25-6.89-53.45%192252.69%
VLO220527C001170002022-05-16 1:02PM EDT117.007.826.957.350.00-1550.44%
VLO220527C001180002022-05-20 1:46PM EDT118.005.296.256.60-2.71-33.88%122450.56%
VLO220527C001190002022-05-20 3:01PM EDT119.004.655.555.85-0.40-7.92%12252.47%
VLO220527C001200002022-05-20 3:53PM EDT120.004.954.855.15-1.55-23.85%188351.51%
VLO220527C001210002022-05-20 3:47PM EDT121.004.304.154.45-1.50-25.86%25349.98%
VLO220527C001220002022-05-20 3:54PM EDT122.003.753.603.90-0.96-20.38%1073550.07%
VLO220527C001230002022-05-20 3:51PM EDT123.003.303.053.35-1.07-24.49%1053049.46%
VLO220527C001240002022-05-20 3:22PM EDT124.002.252.622.85-1.86-45.26%1286348.90%
VLO220527C001250002022-05-20 3:57PM EDT125.002.232.182.47-1.32-37.18%21819849.41%
VLO220527C001260002022-05-20 3:49PM EDT126.001.851.812.04-1.81-49.45%13717048.49%
VLO220527C001270002022-05-20 3:36PM EDT127.001.451.491.76-1.15-44.23%22415149.22%
VLO220527C001280002022-05-20 2:52PM EDT128.001.051.211.44-1.40-57.14%1187748.66%
VLO220527C001290002022-05-20 3:38PM EDT129.000.950.961.15-1.45-60.42%4824447.85%
VLO220527C001300002022-05-20 3:46PM EDT130.000.860.780.95-0.78-47.56%54553648.02%
VLO220527C001310002022-05-20 11:14AM EDT131.000.700.590.81-1.10-61.11%92048.85%
VLO220527C001320002022-05-20 3:41PM EDT132.000.540.500.63-0.46-46.00%363748.19%
VLO220527C001340002022-05-20 3:29PM EDT134.000.280.300.42-0.51-64.56%43048.78%
VLO220527C001350002022-05-20 3:02PM EDT135.000.230.240.34-0.18-43.90%2211449.02%
VLO220527C001370002022-05-19 2:31PM EDT137.000.490.110.310.00-62453.52%
VLO220527C001400002022-05-20 3:52PM EDT140.000.090.020.17-0.19-67.86%1436954.30%
VLO220527C001450002022-05-12 11:09AM EDT145.000.480.000.740.00-21976.76%
VLO220527C001500002022-05-09 11:42AM EDT150.000.060.000.150.00-1267.19%
VLO220527C001550002022-05-12 11:09AM EDT155.000.280.000.500.00-1092.58%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P000600002022-04-25 10:18AM EDT60.000.200.000.010.00--1168.75%
VLO220527P000800002022-05-13 3:59PM EDT80.000.120.000.150.00-118136.72%
VLO220527P000850002022-05-13 3:59PM EDT85.000.180.000.150.00-410119.53%
VLO220527P000900002022-05-17 3:12PM EDT90.000.060.000.190.00-131,143106.25%
VLO220527P000910002022-04-27 11:39AM EDT91.001.240.000.200.00-22103.91%
VLO220527P000920002022-05-03 1:05PM EDT92.000.450.000.220.00-114101.95%
VLO220527P000940002022-04-18 12:08AM EDT94.003.000.040.180.00--195.31%
VLO220527P000950002022-05-17 11:52AM EDT95.000.110.000.520.00-2891106.74%
VLO220527P000960002022-05-19 1:40PM EDT96.000.060.050.530.00-4045105.27%
VLO220527P000970002022-04-28 12:49PM EDT97.000.050.000.540.00-1018100.20%
VLO220527P000980002022-05-04 2:42PM EDT98.000.130.000.480.00-11194.43%
VLO220527P000990002022-05-17 3:14PM EDT99.000.070.020.380.00-113287.89%
VLO220527P001000002022-05-19 9:46AM EDT100.000.280.000.150.00-282471.88%
VLO220527P001010002022-05-19 1:36PM EDT101.000.140.000.700.00-406190.63%
VLO220527P001020002022-05-17 12:14PM EDT102.000.150.000.750.00-1888.28%
VLO220527P001030002022-05-13 3:04PM EDT103.000.100.000.38-0.05-33.33%108073.63%
VLO220527P001040002022-05-20 2:52PM EDT104.000.210.020.25-0.35-62.50%43366.02%
VLO220527P001050002022-05-20 3:34PM EDT105.000.190.120.28+0.02+11.76%216167.58%
VLO220527P001060002022-05-18 2:34PM EDT106.000.350.140.370.00-1767.58%
VLO220527P001070002022-04-27 12:36PM EDT107.004.980.160.350.00--164.06%
VLO220527P001080002022-05-20 12:28PM EDT108.000.290.170.30-0.05-14.71%7759.57%
VLO220527P001090002022-05-20 3:12PM EDT109.000.460.230.32-0.29-38.67%613458.20%
VLO220527P001100002022-05-20 3:34PM EDT110.000.340.290.37-0.12-26.09%271,03357.13%
VLO220527P001110002022-05-20 12:09PM EDT111.000.440.350.43-0.51-53.68%11555.86%
VLO220527P001120002022-05-20 1:43PM EDT112.000.800.420.54+0.06+8.11%212555.23%
VLO220527P001130002022-05-20 12:28PM EDT113.000.570.460.68-0.16-21.92%123054.05%
VLO220527P001140002022-05-20 3:59PM EDT114.000.660.620.72+0.13+24.53%55052.73%
VLO220527P001150002022-05-20 3:56PM EDT115.000.800.780.890.00-6861852.54%
VLO220527P001160002022-05-20 3:28PM EDT116.001.450.901.11-0.34-18.99%162551.83%
VLO220527P001170002022-05-20 3:48PM EDT117.001.161.091.33-0.56-32.56%245251.22%
VLO220527P001180002022-05-20 1:27PM EDT118.002.291.281.76+1.03+81.75%64151.90%
VLO220527P001190002022-05-20 3:39PM EDT119.001.721.581.84-0.98-36.30%93451.98%
VLO220527P001200002022-05-20 3:59PM EDT120.001.961.872.14+0.06+3.16%3696151.05%
VLO220527P001210002022-05-20 3:05PM EDT121.003.302.212.65+0.83+33.60%132052.73%
VLO220527P001220002022-05-20 3:39PM EDT122.003.052.622.91+0.59+23.98%194449.93%
VLO220527P001230002022-05-20 1:15PM EDT123.004.223.053.40+1.40+49.65%73449.90%
VLO220527P001240002022-05-20 3:13PM EDT124.003.753.603.85+0.53+16.46%731548.61%
VLO220527P001250002022-05-20 11:12AM EDT125.004.784.154.45+0.97+25.46%1020248.83%
VLO220527P001260002022-05-19 10:45AM EDT126.006.514.755.150.00-31749.90%
VLO220527P001270002022-05-20 3:37PM EDT127.006.155.405.80-1.40-18.54%228749.56%
VLO220527P001280002022-05-18 2:38PM EDT128.006.656.106.500.00-7949.34%
VLO220527P001290002022-05-18 11:27AM EDT129.008.336.807.30+1.53+22.50%120050.24%
VLO220527P001300002022-05-20 3:34PM EDT130.008.557.558.25+3.77+78.87%23353.52%
VLO220527P001350002022-05-20 10:01AM EDT135.0010.0011.7512.75-5.10-33.77%3560.74%
VLO220527P001400002022-05-12 2:44PM EDT140.0022.0016.7017.700.00-104054.88%