New Zealand markets close in 2 hours 1 minute

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.78-2.27 (-1.51%)
At close: 04:00PM EDT
147.90 +0.12 (+0.08%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250321C001000002024-07-10 9:45AM EDT100.0047.6048.8051.000.00--544.55%
VLO250321C001100002024-07-09 9:30AM EDT110.0039.5740.2041.800.00-1639.40%
VLO250321C001150002024-07-15 3:59PM EDT115.0038.2536.1037.700.00-1338.31%
VLO250321C001200002024-06-07 3:42PM EDT120.0040.9037.7039.700.00-2350.90%
VLO250321C001250002024-07-15 2:33PM EDT125.0031.1029.1530.050.00-1536.41%
VLO250321C001300002024-07-08 11:17AM EDT130.0029.0225.1526.650.00-11135.85%
VLO250321C001350002024-07-09 9:47AM EDT135.0022.0522.8523.400.00--135.15%
VLO250321C001400002024-07-17 1:25PM EDT140.0021.7019.9020.400.00-1334.52%
VLO250321C001450002024-07-17 10:25AM EDT145.0021.3517.2017.650.00-2533.94%
VLO250321C001500002024-07-09 11:51AM EDT150.0015.5014.8015.200.00-54033.49%
VLO250321C001550002024-07-18 12:34PM EDT155.0013.2011.9513.00-6.11-31.64%311033.09%
VLO250321C001600002024-07-18 12:14PM EDT160.0011.4010.2511.05+1.38+13.77%111932.73%
VLO250321C001650002024-07-18 12:14PM EDT165.009.658.109.35-0.63-6.13%154932.44%
VLO250321C001700002024-07-18 12:14PM EDT170.008.157.408.70-1.25-13.30%12134.03%
VLO250321C001750002024-06-28 1:05PM EDT175.0010.106.007.250.00-1733.50%
VLO250321C001800002024-07-10 2:23PM EDT180.004.604.355.550.00-102031.91%
VLO250321C001850002024-07-10 1:29PM EDT185.003.863.454.600.00-13931.70%
VLO250321C001900002024-07-18 10:37AM EDT190.004.053.103.85-0.20-4.71%12231.68%
VLO250321C001950002024-07-18 12:46PM EDT195.003.152.773.60-1.50-32.26%1432.87%
VLO250321C002000002024-06-26 1:40PM EDT200.003.902.282.630.00-1431.47%
VLO250321C002200002024-07-17 9:43AM EDT220.001.601.081.220.00-1131.37%
VLO250321C002400002024-07-15 11:58AM EDT240.000.590.270.990.00-12234.84%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250321P000900002024-07-16 11:24AM EDT90.000.800.511.200.00-2941.04%
VLO250321P001000002024-06-12 3:41PM EDT100.001.881.261.930.00-5638.20%
VLO250321P001050002024-07-16 12:09PM EDT105.002.052.012.170.00-61935.66%
VLO250321P001100002024-05-30 3:49PM EDT110.003.001.722.590.00-1233.81%
VLO250321P001150002024-07-18 12:13PM EDT115.003.403.403.60+0.15+4.62%41633.86%
VLO250321P001200002024-07-12 10:03AM EDT120.004.904.404.650.00-62733.30%
VLO250321P001250002024-07-18 12:38PM EDT125.005.605.606.80-0.10-1.75%14335.18%
VLO250321P001300002024-07-11 10:39AM EDT130.007.376.708.200.00-54434.23%
VLO250321P001350002024-07-18 2:14PM EDT135.008.408.008.90-1.10-11.58%3112631.20%
VLO250321P001400002024-07-18 2:14PM EDT140.0010.3010.5511.40+0.10+0.98%3115531.87%
VLO250321P001450002024-07-18 2:30PM EDT145.0012.6011.8014.00+2.70+27.27%351532.12%
VLO250321P001500002024-07-18 2:19PM EDT150.0014.9514.3516.25+0.60+4.18%311731.09%
VLO250321P001550002024-07-17 9:35AM EDT155.0015.6716.8018.750.00-3530.07%
VLO250321P001600002024-07-17 9:30AM EDT160.0018.9318.8521.400.00-2628.82%
VLO250321P001650002024-07-02 9:40AM EDT165.0017.9522.1024.850.00--128.73%