New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.93-0.60 (-0.57%)
At close: 04:00PM EDT
103.95 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220916C000550002022-05-10 2:51PM EDT55.0065.6087.4089.500.00-350524.07%
VLO220916C000600002022-05-10 3:52PM EDT60.0060.8282.4584.500.00-100466.21%
VLO220916C000650002022-03-09 4:25PM EDT65.0024.6037.9040.050.00-1171.88%
VLO220916C000700002022-05-03 12:43PM EDT70.0050.2063.5565.000.00-46299.60%
VLO220916C000750002022-06-24 3:01PM EDT75.0031.0030.2030.95-18.40-37.25%11860.25%
VLO220916C000800002022-06-24 10:32AM EDT80.0029.8025.5526.75-4.20-12.35%4321356.81%
VLO220916C000850002022-06-24 9:48AM EDT85.0023.5521.4522.60-3.72-13.64%1357154.43%
VLO220916C000900002022-06-24 2:39PM EDT90.0019.3017.9018.70+1.30+7.22%346753.04%
VLO220916C000950002022-06-24 3:55PM EDT95.0015.1014.4515.85-1.20-7.36%189653.03%
VLO220916C001000002022-06-24 3:12PM EDT100.0012.5011.9012.25+0.25+2.04%22,28551.31%
VLO220916C001050002022-06-24 10:55AM EDT105.0011.959.359.80+1.85+18.32%2058350.65%
VLO220916C001100002022-06-24 2:18PM EDT110.007.757.307.50-0.52-6.29%931,64650.20%
VLO220916C001150002022-06-24 1:41PM EDT115.005.935.455.75+0.28+4.96%142,48249.60%
VLO220916C001200002022-06-24 3:34PM EDT120.004.254.154.40-0.71-14.31%3193949.40%
VLO220916C001250002022-06-24 3:56PM EDT125.003.103.053.25-0.56-15.30%1291,68748.73%
VLO220916C001300002022-06-24 3:45PM EDT130.002.402.002.47-0.36-13.04%341,32748.93%
VLO220916C001350002022-06-24 3:54PM EDT135.001.761.561.82-0.29-14.15%371,71648.71%
VLO220916C001400002022-06-24 2:55PM EDT140.001.350.801.43-0.11-7.53%191,11649.51%
VLO220916C001450002022-06-24 3:51PM EDT145.000.970.851.00-0.07-6.73%131,95948.83%
VLO220916C001500002022-06-24 2:04PM EDT150.000.750.700.75-0.14-15.73%811,80249.07%
VLO220916C001550002022-06-24 2:24PM EDT155.000.580.520.57-0.01-1.69%11,20849.46%
VLO220916C001600002022-06-24 2:29PM EDT160.000.460.340.53-0.02-4.17%960651.76%
VLO220916C001650002022-06-22 10:19AM EDT165.000.680.240.520.00-148851.42%
VLO220916C001700002022-06-23 12:23PM EDT170.000.300.130.410.00-179651.12%
VLO220916C001750002022-06-23 1:45PM EDT175.000.310.140.360.00-1221,48852.88%
VLO220916C001800002022-06-21 2:47PM EDT180.000.310.100.290.00-245253.22%
VLO220916C001850002022-06-22 9:50AM EDT185.000.200.010.250.00-64752.44%
VLO220916C001900002022-06-23 10:31AM EDT190.000.210.040.210.00-606154.20%
VLO220916C001950002022-06-21 10:25AM EDT195.000.250.030.180.00-34754.88%
VLO220916C002000002022-06-17 10:04AM EDT200.000.200.020.160.00-51655.76%
VLO220916C002100002022-06-23 10:00AM EDT210.000.050.010.180.00-24459.57%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220916P000450002022-06-23 12:24PM EDT45.000.220.110.310.00-12885.55%
VLO220916P000500002022-06-17 1:22PM EDT50.000.260.230.390.00-1111680.62%
VLO220916P000550002022-06-24 11:20AM EDT55.000.420.360.55+0.22+110.00%25176.32%
VLO220916P000600002022-06-23 1:45PM EDT60.000.720.550.850.00-129073.39%
VLO220916P000650002022-06-23 12:24PM EDT65.000.950.891.070.00-123669.53%
VLO220916P000700002022-06-23 11:35AM EDT70.001.161.301.490.00-228666.48%
VLO220916P000750002022-06-24 3:53PM EDT75.001.951.862.05+0.05+2.63%140963.67%
VLO220916P000800002022-06-23 2:04PM EDT80.002.932.592.82-0.07-2.33%561961.13%
VLO220916P000850002022-06-24 3:53PM EDT85.003.673.603.90+1.24+51.03%1337659.27%
VLO220916P000900002022-06-24 3:52PM EDT90.004.954.905.15-0.25-4.81%34,49457.19%
VLO220916P000950002022-06-24 12:09PM EDT95.006.006.456.85-1.18-16.43%221,05255.46%
VLO220916P001000002022-06-24 3:59PM EDT100.008.608.558.75-0.35-3.91%6595553.96%
VLO220916P001050002022-06-24 10:26AM EDT105.009.3910.6011.20-1.61-14.64%2626051.94%
VLO220916P001100002022-06-24 10:29AM EDT110.0012.2513.7514.10-1.95-13.73%21,06552.01%
VLO220916P001150002022-06-24 10:22AM EDT115.0015.3016.9017.50-1.40-8.38%386951.60%
VLO220916P001200002022-06-23 3:35PM EDT120.0020.1520.1521.050.00-281,28450.15%
VLO220916P001250002022-06-23 2:57PM EDT125.0025.7824.3525.200.00-422351.58%
VLO220916P001300002022-06-24 11:00AM EDT130.0025.6028.4029.30-2.94-10.30%463451.11%
VLO220916P001350002022-06-21 9:54AM EDT135.0023.7433.0533.650.00-320152.39%
VLO220916P001400002022-06-23 12:03PM EDT140.0036.2737.6038.350.00-1417653.81%
VLO220916P001450002022-06-23 3:44PM EDT145.0041.9241.9543.350.00-313654.96%
VLO220916P001500002022-06-17 10:42AM EDT150.0039.5546.4047.750.00-106752.47%
VLO220916P001550002022-06-07 3:46PM EDT155.0019.0351.6552.900.00-1658.25%
VLO220916P001600002022-06-23 1:50PM EDT160.0056.6056.4057.900.00-1560.01%
VLO220916P001650002022-05-03 2:56PM EDT165.0047.9034.1535.150.00--110.00%
VLO220916P001700002022-06-21 9:33AM EDT170.0054.2565.9067.650.00-11260.52%
VLO220916P001750002022-05-16 12:14AM EDT175.0055.410.000.000.00--00.00%
VLO220916P001900002022-06-14 12:54PM EDT190.0055.7085.8587.800.00--1171.58%
VLO220916P002000002022-06-14 2:01PM EDT200.0066.4595.9097.550.00--174.27%