New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.06-0.22 (-0.21%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220701C000790002022-06-27 9:33AM EDT79.0027.4526.0526.750.00--10.00%
VLO220701C000850002022-06-28 9:30AM EDT85.0029.7019.8520.650.00-110.00%
VLO220701C000900002022-06-28 3:09PM EDT90.0025.8214.8515.550.00-20210.00%
VLO220701C000920002022-06-30 9:33AM EDT92.0015.1012.9013.600.00-180.00%
VLO220701C000930002022-06-23 3:22PM EDT93.0011.7012.0512.600.00--100.00%
VLO220701C000940002022-06-28 9:47AM EDT94.0021.7511.0011.550.00-100.00%
VLO220701C000950002022-06-23 2:03PM EDT95.009.759.9010.600.00--180.00%
VLO220701C000960002022-06-30 9:36AM EDT96.0012.008.959.400.00-32680.00%
VLO220701C000970002022-06-28 2:37PM EDT97.0017.738.058.500.00-50500.00%
VLO220701C000980002022-06-23 3:24PM EDT98.008.006.957.600.00--280.00%
VLO220701C000990002022-06-30 10:06AM EDT99.009.605.956.550.00-9140.00%
VLO220701C001000002022-07-01 10:40AM EDT100.005.005.055.60-5.33-51.60%11140.00%
VLO220701C001010002022-06-28 9:50AM EDT101.0015.354.054.500.00-1310.00%
VLO220701C001020002022-06-28 2:37PM EDT102.0012.832.983.500.00-50540.00%
VLO220701C001030002022-06-29 2:18PM EDT103.007.702.172.720.00-10880.00%
VLO220701C001040002022-06-30 3:59PM EDT104.002.621.541.720.00-23010.00%
VLO220701C001050002022-07-01 10:50AM EDT105.001.080.951.07-0.94-46.53%10123710.94%
VLO220701C001060002022-07-01 10:53AM EDT106.000.530.480.56-0.92-63.45%1648323.93%
VLO220701C001070002022-07-01 10:57AM EDT107.000.250.250.29-0.97-79.51%319329.49%
VLO220701C001080002022-07-01 10:37AM EDT108.000.160.080.14-0.56-77.78%1919633.01%
VLO220701C001090002022-07-01 10:48AM EDT109.000.070.040.09-0.40-85.11%4822338.87%
VLO220701C001100002022-07-01 10:51AM EDT110.000.050.020.05-0.24-82.76%15551842.19%
VLO220701C001110002022-07-01 10:11AM EDT111.000.090.030.04-0.08-47.06%2717348.44%
VLO220701C001120002022-07-01 10:51AM EDT112.000.030.020.03-0.09-75.00%6722851.95%
VLO220701C001130002022-07-01 10:24AM EDT113.000.080.020.03-0.01-11.11%733759.38%
VLO220701C001140002022-06-30 3:13PM EDT114.000.070.000.030.00-10314160.94%
VLO220701C001150002022-07-01 10:29AM EDT115.000.020.010.02-0.03-60.00%1163567.19%
VLO220701C001160002022-07-01 10:55AM EDT116.000.020.010.03-0.02-50.00%1048476.56%
VLO220701C001170002022-07-01 10:05AM EDT117.000.020.000.02-0.03-60.00%5327276.56%
VLO220701C001180002022-07-01 10:20AM EDT118.000.010.000.03-0.01-50.00%723485.94%
VLO220701C001190002022-07-01 10:39AM EDT119.000.010.000.02-0.02-66.67%521287.50%
VLO220701C001200002022-07-01 9:41AM EDT120.000.020.000.01-0.01-33.33%135687.50%
VLO220701C001210002022-07-01 9:45AM EDT121.000.020.000.020.00-624398.44%
VLO220701C001220002022-07-01 10:07AM EDT122.000.010.000.02-0.01-50.00%5151103.13%
VLO220701C001230002022-06-30 1:52PM EDT123.000.010.000.020.00-288109.38%
VLO220701C001240002022-06-30 3:31PM EDT124.000.010.000.020.00-1151115.63%
VLO220701C001250002022-06-29 1:46PM EDT125.000.020.000.010.00-30277112.50%
VLO220701C001260002022-06-28 2:44PM EDT126.000.200.000.020.00-25111125.00%
VLO220701C001270002022-06-29 1:53PM EDT127.000.010.000.020.00-461131.25%
VLO220701C001280002022-07-01 10:17AM EDT128.000.010.000.01-0.24-96.00%1197125.00%
VLO220701C001290002022-06-28 12:25PM EDT129.000.010.000.02-0.09-90.00%157140.63%
VLO220701C001300002022-06-29 9:38AM EDT130.000.060.000.020.00-360143.75%
VLO220701C001310002022-06-28 3:48PM EDT131.000.100.000.040.00-825160.94%
VLO220701C001320002022-06-29 2:08PM EDT132.000.020.000.040.00-2038165.63%
VLO220701C001330002022-06-28 3:28PM EDT133.000.060.000.020.00-165159.38%
VLO220701C001340002022-06-21 10:30AM EDT134.000.450.000.030.00-424171.88%
VLO220701C001350002022-06-29 2:05PM EDT135.000.020.000.020.00-10233168.75%
VLO220701C001360002022-06-28 3:23PM EDT136.000.030.000.010.00-118162.50%
VLO220701C001370002022-06-17 3:42PM EDT137.000.200.000.040.00-216190.63%
VLO220701C001380002022-06-21 10:23AM EDT138.000.250.000.020.00-623181.25%
VLO220701C001390002022-06-16 1:00PM EDT139.000.700.000.010.00-922175.00%
VLO220701C001400002022-06-24 3:34PM EDT140.000.010.000.020.00-10257190.63%
VLO220701C001410002022-06-13 9:55AM EDT141.002.810.000.030.00-2525203.13%
VLO220701C001420002022-06-17 3:40PM EDT142.000.100.000.040.00-2231214.06%
VLO220701C001430002022-06-17 12:29PM EDT143.000.150.000.030.00-1031212.50%
VLO220701C001440002022-06-23 10:12AM EDT144.000.020.000.030.00-311215.63%
VLO220701C001450002022-06-28 11:31AM EDT145.000.020.000.020.00-30391212.50%
VLO220701C001460002022-06-13 9:57AM EDT146.001.910.000.030.00-1015225.00%
VLO220701C001470002022-06-15 12:56PM EDT147.001.090.000.030.00-35228.13%
VLO220701C001480002022-06-22 10:53AM EDT148.000.120.000.030.00-12234.38%
VLO220701C001490002022-06-08 10:00AM EDT149.004.550.000.020.00--30228.13%
VLO220701C001500002022-07-01 10:22AM EDT150.000.010.000.02-0.02-66.67%1132231.25%
VLO220701C001525002022-06-21 10:02AM EDT152.500.300.000.030.00-11253.13%
VLO220701C001550002022-07-01 10:11AM EDT155.000.020.000.03-0.05-71.43%1204262.50%
VLO220701C001575002022-06-23 1:31PM EDT157.500.040.000.110.00-6077312.50%
VLO220701C001600002022-06-24 1:55PM EDT160.000.010.000.210.00-1489351.56%
VLO220701C001625002022-06-23 10:44AM EDT162.500.030.000.220.00-2038364.84%
VLO220701C001650002022-06-22 11:54AM EDT165.000.050.000.160.00-16360.16%
VLO220701C001700002022-06-24 10:05AM EDT170.000.010.000.220.00-110396.88%
VLO220701C001750002022-06-15 10:13AM EDT175.000.100.000.220.00-116417.19%
VLO220701C001800002022-06-21 10:00AM EDT180.000.060.000.220.00--1436.72%
VLO220701C001850002022-06-21 10:00AM EDT185.000.060.000.220.00--2455.47%
VLO220701C001900002022-06-21 10:00AM EDT190.000.060.000.220.00--1473.44%
VLO220701C001950002022-06-21 10:00AM EDT195.000.060.000.220.00--1491.41%
VLO220701C002000002022-06-21 10:00AM EDT200.000.060.000.010.00--1375.00%
VLO220701C002050002022-06-21 10:01AM EDT205.000.060.000.010.00--7387.50%
VLO220701C002100002022-06-21 10:01AM EDT210.000.060.000.010.00--1400.00%
VLO220701C002150002022-06-30 3:27PM EDT215.000.010.000.010.00-40521412.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220701P000650002022-06-23 1:48PM EDT65.000.030.000.010.00-195197312.50%
VLO220701P000700002022-06-24 11:27AM EDT70.000.020.000.030.00-1011296.88%
VLO220701P000750002022-06-28 9:34AM EDT75.000.010.000.030.00-35271250.00%
VLO220701P000780002022-06-30 12:48PM EDT78.000.010.000.030.00-725225.00%
VLO220701P000790002022-06-24 3:39PM EDT79.000.050.000.030.00-4040215.63%
VLO220701P000810002022-06-24 2:23PM EDT81.000.090.000.030.00-44198.44%
VLO220701P000820002022-06-27 11:04AM EDT82.000.020.000.030.00--10190.63%
VLO220701P000830002022-06-27 3:36PM EDT83.000.010.000.030.00-12184.38%
VLO220701P000840002022-06-23 12:13PM EDT84.000.260.000.030.00--1175.00%
VLO220701P000850002022-06-28 3:45PM EDT85.000.010.000.030.00-16167.19%
VLO220701P000860002022-06-24 9:53AM EDT86.000.270.000.030.00-112159.38%
VLO220701P000870002022-06-27 11:32AM EDT87.000.030.000.030.00-22150.00%
VLO220701P000880002022-06-28 1:52PM EDT88.000.010.000.030.00-15143.75%
VLO220701P000890002022-06-28 10:51AM EDT89.000.020.000.010.00-33118.75%
VLO220701P000900002022-06-30 11:31AM EDT90.000.020.000.030.00-274128.13%
VLO220701P000910002022-06-23 3:16PM EDT91.000.830.000.030.00--1,500120.31%
VLO220701P000920002022-06-28 2:49PM EDT92.000.010.000.030.00-22112.50%
VLO220701P000930002022-06-28 9:53AM EDT93.000.020.000.040.00-338108.59%
VLO220701P000940002022-06-30 9:43AM EDT94.000.020.000.080.00-134110.94%
VLO220701P000950002022-06-30 10:41AM EDT95.000.050.010.160.00-2369116.41%
VLO220701P000960002022-06-30 3:29PM EDT96.000.030.000.090.00-227696.09%
VLO220701P000970002022-06-30 3:29PM EDT97.000.050.000.110.00-2011890.63%
VLO220701P000980002022-06-30 3:58PM EDT98.000.070.000.130.00-171,55684.38%
VLO220701P000990002022-07-01 9:30AM EDT99.000.050.010.05-0.08-61.54%5013765.63%
VLO220701P001000002022-07-01 9:54AM EDT100.000.010.030.09-0.15-93.75%1548565.23%
VLO220701P001010002022-07-01 10:55AM EDT101.000.080.050.11-0.18-69.23%911759.38%
VLO220701P001020002022-07-01 10:27AM EDT102.000.060.100.17-0.29-82.86%28556.64%
VLO220701P001030002022-07-01 10:58AM EDT103.000.190.210.25-0.36-65.45%6723654.00%
VLO220701P001040002022-07-01 10:57AM EDT104.000.390.380.46-0.44-53.01%520053.52%
VLO220701P001050002022-07-01 10:53AM EDT105.000.750.600.73-0.57-43.18%1948450.68%
VLO220701P001060002022-07-01 10:46AM EDT106.001.731.311.44+0.13+8.12%11917463.48%
VLO220701P001070002022-07-01 10:49AM EDT107.002.221.762.23+0.22+11.00%2131266.41%
VLO220701P001080002022-07-01 10:49AM EDT108.003.002.663.000.00-2625575.39%
VLO220701P001090002022-07-01 10:49AM EDT109.003.903.554.00+0.10+2.63%499587.50%
VLO220701P001100002022-07-01 10:41AM EDT110.004.934.655.00+1.91+63.25%10353104.10%
VLO220701P001110002022-06-30 12:28PM EDT111.003.075.406.00-0.89-22.47%15100109.77%
VLO220701P001120002022-07-01 10:37AM EDT112.006.706.406.90+1.00+17.54%51120118.75%
VLO220701P001130002022-07-01 10:51AM EDT113.007.857.508.00+0.36+4.81%2130136.91%
VLO220701P001140002022-07-01 10:48AM EDT114.009.108.559.10+2.00+28.17%1212153.22%
VLO220701P001150002022-07-01 10:22AM EDT115.008.359.459.90-0.77-8.44%3253153.91%
VLO220701P001160002022-07-01 10:37AM EDT116.0010.5410.4011.15+3.89+58.50%181171.68%
VLO220701P001170002022-06-30 9:57AM EDT117.009.8711.5512.000.00-490182.13%
VLO220701P001180002022-06-30 3:59PM EDT118.0012.2012.4513.100.00-1247192.29%
VLO220701P001190002022-06-30 10:39AM EDT119.0011.7113.4514.050.00-1042200.20%
VLO220701P001200002022-07-01 10:26AM EDT120.0013.4914.4014.90-0.51-3.64%478201.76%
VLO220701P001210002022-06-29 10:47AM EDT121.009.0015.4016.100.00-1626219.34%
VLO220701P001220002022-06-30 10:44AM EDT122.0015.2516.3017.200.00-145228.52%
VLO220701P001230002022-06-28 11:29AM EDT123.008.6017.3018.150.00-2215235.55%
VLO220701P001240002022-06-28 10:25AM EDT124.007.7018.4019.150.00-1323248.63%
VLO220701P001250002022-06-29 11:11AM EDT125.0013.0319.4520.000.00-510252.93%
VLO220701P001260002022-06-30 9:34AM EDT126.0017.9520.3520.900.00-172252.15%
VLO220701P001270002022-06-17 3:54PM EDT127.0015.6021.3522.100.00-115269.92%
VLO220701P001280002022-06-28 2:30PM EDT128.0013.4622.4522.950.00-110275.78%
VLO220701P001290002022-06-27 12:33PM EDT129.0018.9123.4024.150.00-216291.02%
VLO220701P001300002022-06-29 1:09PM EDT130.0020.3524.0525.250.00-175286.72%
VLO220701P001310002022-06-28 2:48PM EDT131.0015.9525.2526.200.00-5054302.15%
VLO220701P001320002022-06-23 2:15PM EDT132.0028.9326.3027.200.00-33312.30%
VLO220701P001330002022-06-22 1:37PM EDT133.0019.7227.2528.250.00-16320.12%
VLO220701P001340002022-06-28 10:25AM EDT134.0017.1028.2529.200.00-121325.00%
VLO220701P001350002022-06-22 9:56AM EDT135.0022.7529.3030.400.00-20345.12%
VLO220701P001360002022-06-17 3:22PM EDT136.0022.6730.4031.100.00-20342.58%
VLO220701P001370002022-06-22 11:09AM EDT137.0023.2831.2532.300.00-180352.34%
VLO220701P001380002022-06-17 9:41AM EDT138.0021.8032.2533.200.00-10354.30%
VLO220701P001390002022-06-14 10:04AM EDT139.007.1033.2534.150.00--1358.59%
VLO220701P001400002022-06-30 2:07PM EDT140.0032.5734.3535.250.00-115376.37%
VLO220701P001410002022-06-07 10:43AM EDT141.005.2835.3036.450.00--0391.41%
VLO220701P001420002022-06-22 2:34PM EDT142.0027.3936.4037.200.00-1414390.23%
VLO220701P001430002022-06-21 3:56PM EDT143.0026.2437.2538.150.00-10385.74%
VLO220701P001440002022-06-10 12:14PM EDT144.008.5038.4539.300.00-30411.91%
VLO220701P001450002022-06-30 9:34AM EDT145.0036.8039.3040.100.00-10398.83%
VLO220701P001500002022-06-17 2:31PM EDT150.0036.4544.2545.200.00-300433.59%
VLO220701P001600002022-06-17 12:58PM EDT160.0049.0554.3555.150.00-220495.70%
VLO220701P001700002022-06-17 2:32PM EDT170.0056.5164.0565.100.00-50523.83%
VLO220701P001750002022-06-10 10:48AM EDT175.0035.9069.3570.250.00-20581.64%