New Zealand markets open in 9 hours 12 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.02+0.69 (+0.47%)
At close: 04:00PM EDT
147.40 -1.62 (-1.09%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250620C000650002024-05-22 2:56PM EDT65.0097.1083.5088.500.00-2061.30%
VLO250620C000700002023-12-28 11:57AM EDT70.0062.2066.2571.000.00-220.00%
VLO250620C000850002024-02-29 12:26PM EDT85.0059.3485.5589.250.00--1118.46%
VLO250620C000900002024-05-29 11:31AM EDT90.0069.6167.1070.550.00-3770.12%
VLO250620C000950002024-04-18 1:06PM EDT95.0071.4771.0075.500.00--191.76%
VLO250620C001000002024-03-25 9:58AM EDT100.0074.2068.0572.000.00-2190.10%
VLO250620C001050002024-06-25 3:49PM EDT105.0053.550.000.000.00-160.00%
VLO250620C001100002024-06-25 3:49PM EDT110.0049.450.000.000.00-2100.00%
VLO250620C001150002024-05-22 10:20AM EDT115.0049.6541.0543.750.00-31745.97%
VLO250620C001200002024-07-10 10:44AM EDT120.0034.080.000.000.00-2180.00%
VLO250620C001250002024-07-16 11:28AM EDT125.0032.750.000.000.00-1330.00%
VLO250620C001300002024-05-24 9:43AM EDT130.0043.1830.6033.350.00-12142.82%
VLO250620C001350002024-07-10 11:15AM EDT135.0024.560.000.000.00-1170.00%
VLO250620C001400002024-07-17 1:22PM EDT140.0024.300.000.000.00-3260.00%
VLO250620C001450002024-07-22 9:30AM EDT145.0020.340.000.000.00-1570.00%
VLO250620C001500002024-07-19 3:46PM EDT150.0017.760.000.000.00-2390.20%
VLO250620C001550002024-07-15 11:13AM EDT155.0016.080.000.000.00-11210.78%
VLO250620C001600002024-07-19 11:21AM EDT160.0013.300.000.000.00-11381.56%
VLO250620C001650002024-07-16 3:19PM EDT165.0012.300.000.000.00-20993.13%
VLO250620C001700002024-07-16 10:28AM EDT170.0010.300.000.000.00-22113.13%
VLO250620C001750002024-07-10 12:10PM EDT175.008.000.000.000.00-15013.13%
VLO250620C001800002024-07-18 10:43AM EDT180.008.300.000.000.00-25733.13%
VLO250620C001850002024-07-19 11:17AM EDT185.006.400.000.000.00-55576.25%
VLO250620C001900002024-07-16 10:08AM EDT190.005.750.000.000.00-54616.25%
VLO250620C001950002024-07-18 1:40PM EDT195.005.000.000.000.00-101086.25%
VLO250620C002000002024-07-22 11:41AM EDT200.004.150.000.000.00-112506.25%
VLO250620C002100002024-07-10 9:50AM EDT210.002.900.000.000.00-32026.25%
VLO250620C002200002024-07-01 9:41AM EDT220.004.100.000.000.00-10696.25%
VLO250620C002300002024-07-10 12:28PM EDT230.001.550.000.000.00-62212.50%
VLO250620C002400002024-06-11 9:35AM EDT240.002.000.000.000.00-53412.50%
VLO250620C002500002024-06-18 11:03AM EDT250.001.450.002.650.00-11938.93%
VLO250620C002600002024-04-29 2:21PM EDT260.003.001.131.490.00-10212436.00%
VLO250620C002700002024-04-30 2:05PM EDT270.001.960.001.450.00-1037.59%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250620P000650002024-06-07 10:17AM EDT65.000.410.001.200.00-16054.71%
VLO250620P000700002024-03-15 1:25PM EDT70.000.820.004.950.00-1159.91%
VLO250620P000750002024-06-03 11:38AM EDT75.000.760.002.650.00-123856.30%
VLO250620P000800002024-05-08 12:05PM EDT80.001.250.591.100.00-113241.80%
VLO250620P000850002024-06-13 10:09AM EDT85.001.310.002.500.00-31346.96%
VLO250620P000900002024-07-01 3:26PM EDT90.001.200.000.000.00-21312.50%
VLO250620P000950002024-07-01 1:54PM EDT95.001.470.000.000.00-433412.50%
VLO250620P001000002024-07-17 3:07PM EDT100.002.450.000.000.00-5966.25%
VLO250620P001050002024-07-22 12:46PM EDT105.003.150.000.000.00-202446.25%
VLO250620P001100002024-07-19 12:00PM EDT110.004.100.000.000.00-12646.25%
VLO250620P001150002024-07-19 11:17AM EDT115.005.150.000.000.00-14816.25%
VLO250620P001200002024-07-18 11:55AM EDT120.006.000.000.000.00-49796.25%
VLO250620P001250002024-07-19 11:12AM EDT125.007.650.000.000.00-12363.13%
VLO250620P001300002024-07-19 11:12AM EDT130.009.200.000.000.00-57973.13%
VLO250620P001350002024-07-19 11:11AM EDT135.0010.850.000.000.00-13383.13%
VLO250620P001400002024-07-19 11:32AM EDT140.0013.250.000.000.00-11,1481.56%
VLO250620P001450002024-07-19 11:12AM EDT145.0015.250.000.000.00-13470.78%
VLO250620P001500002024-07-19 11:12AM EDT150.0017.700.000.000.00-13410.00%
VLO250620P001550002024-07-19 11:59AM EDT155.0020.350.000.000.00-1210.00%
VLO250620P001600002024-06-25 1:27PM EDT160.0021.100.000.000.00-28190.00%
VLO250620P001650002024-06-27 12:32PM EDT165.0023.020.000.000.00-11,0360.00%
VLO250620P001700002024-03-25 3:48PM EDT170.0021.0019.5022.700.00-111113.76%
VLO250620P001750002024-04-23 2:41PM EDT175.0024.650.000.000.00--00.00%
VLO250620P001800002024-07-18 12:23PM EDT180.0037.160.000.000.00-210.00%
VLO250620P001850002024-05-30 2:42PM EDT185.0038.2732.6536.150.00-91111.70%
VLO250620P002000002024-04-09 10:36AM EDT200.0034.0044.8045.800.00-120.00%