New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.07+0.25 (+0.17%)
At close: 04:00PM EDT
150.25 +0.18 (+0.12%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240628C001250002024-05-31 12:45PM EDT125.0031.4824.0026.400.00-1150.00%
VLO240628C001400002024-05-31 11:40AM EDT140.0016.0210.6011.150.00-1240.28%
VLO240628C001450002024-06-13 1:56PM EDT145.007.525.756.900.00-12034.62%
VLO240628C001470002024-06-12 11:10AM EDT147.004.704.306.550.00--143.48%
VLO240628C001480002024-06-13 2:41PM EDT148.005.103.355.300.00-101037.29%
VLO240628C001490002024-06-14 11:24AM EDT149.004.102.795.10+0.50+13.89%163540.38%
VLO240628C001500002024-06-14 11:39AM EDT150.003.483.403.65-0.12-3.33%68232.01%
VLO240628C001525002024-06-14 3:47PM EDT152.502.722.272.96+0.32+13.33%912935.65%
VLO240628C001550002024-06-14 3:32PM EDT155.001.581.332.02+0.03+1.94%1613134.94%
VLO240628C001575002024-06-14 3:17PM EDT157.501.000.941.57-0.04-3.85%73037.18%
VLO240628C001600002024-06-14 3:48PM EDT160.000.750.420.87-0.08-9.64%1428234.55%
VLO240628C001625002024-06-14 2:28PM EDT162.500.430.381.39-0.05-10.42%36146.90%
VLO240628C001650002024-06-14 3:11PM EDT165.000.310.260.49-0.06-16.22%826938.01%
VLO240628C001675002024-06-10 3:40PM EDT167.500.650.180.240.00--1035.99%
VLO240628C001700002024-06-14 2:35PM EDT170.000.150.090.290.00-418141.31%
VLO240628C001725002024-06-10 11:43AM EDT172.500.210.070.290.00--145.02%
VLO240628C001750002024-06-14 2:14PM EDT175.000.120.060.28-0.05-29.41%53148.34%
VLO240628C001800002024-06-14 11:19AM EDT180.000.150.000.29-0.14-48.28%21955.57%
VLO240628C001850002024-06-14 3:17PM EDT185.000.100.000.33-0.37-78.72%1756.45%
VLO240628C001900002024-05-20 9:30AM EDT190.000.570.001.000.00--575.83%
VLO240628C002000002024-06-12 9:43AM EDT200.000.300.000.410.00-2375.78%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240628P001300002024-06-13 9:34AM EDT130.000.350.000.280.00-1347.17%
VLO240628P001350002024-06-14 3:52PM EDT135.000.550.180.47+0.31+129.17%7341.85%
VLO240628P001400002024-06-14 2:05PM EDT140.000.560.371.52-0.11-16.42%44946.12%
VLO240628P001440002024-06-13 10:52AM EDT144.001.210.881.15-0.09-6.92%11130.23%
VLO240628P001450002024-06-14 12:47PM EDT145.001.321.221.53-0.52-28.26%615931.47%
VLO240628P001460002024-06-12 12:36PM EDT146.002.310.981.800.00--131.06%
VLO240628P001470002024-06-14 3:42PM EDT147.001.791.732.09-0.39-17.89%141130.47%
VLO240628P001480002024-06-14 3:53PM EDT148.002.232.042.37+0.27+13.78%15429.44%
VLO240628P001490002024-06-13 3:07PM EDT149.002.832.312.850.00-7529.83%
VLO240628P001500002024-06-14 3:48PM EDT150.002.752.973.15-0.55-16.67%679528.20%
VLO240628P001525002024-06-13 3:58PM EDT152.504.654.255.050.00-1232.57%
VLO240628P001550002024-06-14 3:08PM EDT155.006.215.006.35+0.54+9.52%58328.91%
VLO240628P001575002024-06-14 12:51PM EDT157.508.207.509.05+0.35+4.46%101837.72%
VLO240628P001600002024-05-29 10:12AM EDT160.005.409.2010.650.00-51732.42%
VLO240628P001650002024-06-12 9:50AM EDT165.0010.7514.4016.100.00-51349.24%
VLO240628P001700002024-06-12 11:34AM EDT170.0020.6017.9020.500.00-2148.27%
VLO240628P001750002024-05-29 10:34AM EDT175.0018.1323.3525.850.00--063.57%