New Zealand markets close in 28 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.94-1.17 (-0.77%)
At close: 04:00PM EDT
150.36 +0.42 (+0.28%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621C000600002023-08-02 10:16AM EDT60.0069.5572.5573.600.00-120.00%
VLO240621C000650002024-05-29 2:09PM EDT65.0090.0783.2586.900.00-10403.13%
VLO240621C000700002024-05-29 3:19PM EDT70.0087.7078.1082.050.00-1,1800369.53%
VLO240621C000750002024-05-29 2:17PM EDT75.0080.2573.1576.900.00-350319.53%
VLO240621C000800002024-05-29 2:17PM EDT80.0075.2068.2572.000.00-180323.83%
VLO240621C000850002024-05-29 2:09PM EDT85.0070.0563.1566.950.00-40275.00%
VLO240621C000900002024-05-29 2:17PM EDT90.0065.2058.2062.000.00-350263.28%
VLO240621C000950002024-05-29 2:17PM EDT95.0060.4053.1556.950.00-400225.78%
VLO240621C001000002024-06-04 1:15PM EDT100.0055.5048.3551.950.00-214223.44%
VLO240621C001050002024-05-29 2:17PM EDT105.0050.5543.2546.800.00-400175.00%
VLO240621C001100002024-05-29 3:19PM EDT110.0044.9538.3541.850.00-1,0500169.53%
VLO240621C001150002024-05-29 3:19PM EDT115.0040.0033.2036.850.00-8700134.77%
VLO240621C001200002024-05-30 12:57PM EDT120.0032.6528.1531.850.00-160110.16%
VLO240621C001250002024-06-06 3:57PM EDT125.0031.0523.2026.700.00-1075.00%
VLO240621C001300002024-06-17 3:13PM EDT130.0022.3019.3521.050.00-1096.29%
VLO240621C001350002024-06-17 1:42PM EDT135.0015.8013.6016.100.00-141195113.09%
VLO240621C001400002024-06-13 10:39AM EDT140.009.459.3511.150.00-259856.45%
VLO240621C001450002024-06-18 3:33PM EDT145.004.655.055.45-1.07-18.71%3589939.89%
VLO240621C001460002024-06-17 10:36AM EDT146.005.103.854.750.00-71742.09%
VLO240621C001470002024-06-13 10:53AM EDT147.004.051.444.450.00-1050.88%
VLO240621C001480002024-06-18 2:35PM EDT148.002.682.672.87-1.12-29.47%10032.11%
VLO240621C001490002024-06-18 3:18PM EDT149.001.802.002.20-0.90-33.33%75031.25%
VLO240621C001500002024-06-18 3:56PM EDT150.001.661.451.78-1.08-39.42%251033.35%
VLO240621C001525002024-06-18 3:48PM EDT152.500.690.560.69-0.80-53.69%9338330.47%
VLO240621C001550002024-06-18 3:34PM EDT155.000.180.200.27-0.49-73.13%251031.74%
VLO240621C001575002024-06-18 12:53PM EDT157.500.140.090.14-0.16-53.33%63035.74%
VLO240621C001600002024-06-18 3:51PM EDT160.000.200.030.45+0.07+53.85%50050.00%
VLO240621C001625002024-06-18 3:07PM EDT162.500.050.020.10-0.03-37.50%7333449.41%
VLO240621C001650002024-06-18 3:26PM EDT165.000.060.000.09+0.01+20.00%312,83050.00%
VLO240621C001675002024-06-18 3:26PM EDT167.500.060.020.12-0.06-50.00%734260.55%
VLO240621C001700002024-06-18 2:34PM EDT170.000.020.000.10-0.04-66.67%5064.06%
VLO240621C001725002024-06-18 12:10PM EDT172.500.010.010.08-0.04-80.00%250069.14%
VLO240621C001750002024-06-18 9:56AM EDT175.000.050.010.18+0.03+150.00%10083.79%
VLO240621C001775002024-05-30 1:28PM EDT177.500.130.000.750.00-2100114.84%
VLO240621C001800002024-06-18 12:22PM EDT180.000.030.000.38+0.02+200.00%303,782107.62%
VLO240621C001825002024-05-28 3:50PM EDT182.500.330.001.280.00-10144.82%
VLO240621C001850002024-06-18 9:37AM EDT185.000.180.000.31+0.15+500.00%11,142116.80%
VLO240621C001900002024-06-18 2:27PM EDT190.000.010.000.02-0.37-97.37%36021,42992.19%
VLO240621C001950002024-06-18 2:26PM EDT195.000.010.000.02-0.05-83.33%243232101.56%
VLO240621C002000002024-06-18 2:26PM EDT200.000.010.000.020.00-155,007109.38%
VLO240621C002050002024-06-17 2:24PM EDT205.000.010.000.030.00-2121123.44%
VLO240621C002100002024-05-31 3:50PM EDT210.000.010.001.270.00-3230218.16%
VLO240621C002200002024-06-13 10:02AM EDT220.000.010.000.240.00-140185.94%
VLO240621C002250002024-06-13 9:48AM EDT225.000.010.000.230.00-12193.75%
VLO240621C002300002024-06-13 9:48AM EDT230.000.010.000.030.00-10162.50%
VLO240621C002400002024-06-12 9:53AM EDT240.000.010.000.100.00-158199.22%
VLO240621C002500002024-06-12 9:53AM EDT250.000.010.000.230.00-10235.94%
VLO240621C002600002024-04-26 11:10AM EDT260.000.270.001.870.00-1011342.97%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621P000550002024-05-29 12:50PM EDT55.000.010.000.230.00-1046467.97%
VLO240621P000600002024-01-22 10:36AM EDT60.000.100.000.000.00-1743550.00%
VLO240621P000650002024-06-07 3:46PM EDT65.000.010.002.130.00-2298565.23%
VLO240621P000700002024-01-17 4:10PM EDT70.000.380.030.330.00-132384.38%
VLO240621P000750002024-03-22 1:23PM EDT75.000.050.000.750.00-1523394.34%
VLO240621P000800002024-03-26 11:24AM EDT80.000.030.001.000.00-301,818379.69%
VLO240621P000850002024-05-14 3:01PM EDT85.000.230.001.270.00-1056363.28%
VLO240621P000900002024-06-11 9:42AM EDT90.000.010.000.050.00-40209.38%
VLO240621P000950002024-04-01 2:00PM EDT95.000.050.001.330.00-1506304.10%
VLO240621P001000002024-06-13 10:02AM EDT100.000.010.001.000.00-70259.77%
VLO240621P001050002024-06-13 3:46PM EDT105.000.010.000.050.00-7347151.56%
VLO240621P001100002024-05-30 12:29PM EDT110.000.040.001.270.00-20217.97%
VLO240621P001150002024-05-01 10:29AM EDT115.000.120.002.170.00-5964218.46%
VLO240621P001200002024-06-18 2:27PM EDT120.000.010.000.13-0.04-80.00%510111.33%
VLO240621P001250002024-06-18 3:28PM EDT125.000.010.000.12-0.03-75.00%6092.19%
VLO240621P001300002024-06-18 3:47PM EDT130.000.130.010.30+0.07+116.67%6087.11%
VLO240621P001350002024-06-18 2:11PM EDT135.000.070.020.07+0.01+16.67%21055.08%
VLO240621P001370002024-06-13 12:39PM EDT137.000.120.021.950.00-101296.58%
VLO240621P001380002024-06-12 11:35AM EDT138.000.200.022.170.00--394.68%
VLO240621P001400002024-06-18 3:37PM EDT140.000.090.030.110.00-311,31144.73%
VLO240621P001410002024-06-17 1:23PM EDT141.000.120.031.350.00-2066.06%
VLO240621P001420002024-06-17 1:52PM EDT142.000.140.080.150.00-1023,31939.75%
VLO240621P001430002024-06-18 3:28PM EDT143.000.160.090.61+0.02+14.29%85453.27%
VLO240621P001440002024-06-17 12:58PM EDT144.000.190.070.27-0.02-9.52%15736.87%
VLO240621P001450002024-06-18 3:52PM EDT145.000.230.200.33+0.01+4.55%1471,36734.33%
VLO240621P001460002024-06-18 11:47AM EDT146.000.400.300.44+0.10+33.33%3032.67%
VLO240621P001470002024-06-18 1:01PM EDT147.000.650.320.63+0.19+41.30%18031.93%
VLO240621P001480002024-06-18 1:26PM EDT148.000.810.700.81+0.13+19.12%16029.64%
VLO240621P001490002024-06-18 3:28PM EDT149.001.291.021.07+0.46+55.42%4316427.64%
VLO240621P001500002024-06-18 3:33PM EDT150.001.841.401.87+0.66+55.93%1403,88633.94%
VLO240621P001525002024-06-18 3:19PM EDT152.503.622.934.20+1.29+55.36%6834449.95%
VLO240621P001550002024-06-18 3:58PM EDT155.005.354.955.75+1.10+25.88%292043.99%
VLO240621P001575002024-06-17 10:11AM EDT157.504.107.208.55-3.71-47.50%131264.16%
VLO240621P001600002024-06-18 11:02AM EDT160.008.339.5011.45-0.91-9.85%68057.62%
VLO240621P001625002024-06-14 11:16AM EDT162.5013.0811.1514.100.00-4208102.25%
VLO240621P001650002024-06-14 11:18AM EDT165.0015.4813.2516.900.00-20121.48%
VLO240621P001675002024-05-28 11:41AM EDT167.506.2115.8519.250.00-10128.61%
VLO240621P001700002024-06-13 2:36PM EDT170.0019.6518.6021.000.00-1300115.53%
VLO240621P001725002024-05-30 11:04AM EDT172.5020.0020.7024.300.00-10150.73%
VLO240621P001750002024-05-30 3:04PM EDT175.0023.2523.4026.100.00-7901137.40%
VLO240621P001800002024-05-30 3:04PM EDT180.0028.9528.1531.950.00-3900183.89%
VLO240621P001850002024-05-30 2:57PM EDT185.0031.9033.0036.950.00-390201.71%
VLO240621P001900002024-05-30 2:57PM EDT190.0036.9038.1541.950.00-270218.60%
VLO240621P001950002024-05-30 3:04PM EDT195.0041.9043.0046.150.00-2000203.37%
VLO240621P002000002024-05-30 3:53PM EDT200.0049.1748.1051.950.00-30249.95%
VLO240621P002050002024-05-30 3:53PM EDT205.0054.1953.1556.950.00-30264.65%
VLO240621P002400002024-04-10 3:50PM EDT240.0064.4582.9086.300.00-3000.00%