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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221216C000600002022-05-27 10:50AM EDT60.0071.5044.4545.800.00-41357.54%
VLO221216C000700002022-06-24 12:41PM EDT70.0037.8035.8037.45-10.25-21.33%1456.49%
VLO221216C000750002022-06-15 2:07PM EDT75.0054.5731.6533.200.00-11254.26%
VLO221216C000800002022-06-02 3:50PM EDT80.0055.3527.9029.250.00-42253.05%
VLO221216C000850002022-06-23 10:49AM EDT85.0029.5024.2525.400.00-1851.27%
VLO221216C000900002022-06-24 11:57AM EDT90.0023.9421.0022.05+1.54+6.88%112950.45%
VLO221216C000950002022-06-24 12:23PM EDT95.0019.8318.1519.05-5.07-20.36%12650.04%
VLO221216C001000002022-06-24 3:53PM EDT100.0015.8515.6016.45-0.71-4.29%1023951.39%
VLO221216C001050002022-06-23 2:09PM EDT105.0013.2513.0513.950.00-117050.42%
VLO221216C001100002022-06-24 1:28PM EDT110.0011.6511.0511.85-0.15-1.27%914049.96%
VLO221216C001150002022-06-24 9:45AM EDT115.009.539.009.65-0.32-3.25%125148.27%
VLO221216C001200002022-06-24 11:33AM EDT120.009.057.608.55+0.73+8.77%216849.65%
VLO221216C001250002022-06-24 1:39PM EDT125.006.756.257.00-4.10-37.79%4025648.68%
VLO221216C001300002022-06-24 1:12PM EDT130.005.705.205.75-0.07-1.21%749648.08%
VLO221216C001350002022-06-24 3:55PM EDT135.004.354.304.80+0.05+1.16%530747.99%
VLO221216C001400002022-06-24 2:11PM EDT140.003.853.453.90-0.20-4.94%781,44147.45%
VLO221216C001450002022-06-24 11:56AM EDT145.003.552.903.15+0.23+6.93%1436246.96%
VLO221216C001500002022-06-24 9:45AM EDT150.002.582.392.69-0.06-2.27%132747.40%
VLO221216C001550002022-06-24 11:12AM EDT155.002.491.902.16+0.29+13.18%343946.95%
VLO221216C001600002022-06-24 12:35PM EDT160.001.891.471.86+0.09+5.00%2656747.46%
VLO221216C001650002022-06-24 3:55PM EDT165.001.421.011.58-0.27-15.98%738847.75%
VLO221216C001700002022-06-24 3:57PM EDT170.001.181.151.28-0.04-3.28%2797047.50%
VLO221216C001750002022-06-24 11:57AM EDT175.001.170.981.05-0.80-40.61%127847.41%
VLO221216C001800002022-06-24 1:55PM EDT180.000.880.810.88-0.89-50.28%486447.53%
VLO221216C001850002022-06-23 11:34AM EDT185.000.820.570.750.00-39547.80%
VLO221216C001900002022-06-24 2:03PM EDT190.000.650.600.78-0.54-45.38%54949.85%
VLO221216C001950002022-06-08 1:30PM EDT195.004.300.350.870.00--252.54%
VLO221216C002000002022-06-17 2:56PM EDT200.000.800.270.810.00-4453.42%
VLO221216C002100002022-06-23 10:43AM EDT210.000.400.170.690.00-34550.68%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221216P000500002022-06-21 2:15PM EDT50.000.550.631.090.00-51167.99%
VLO221216P000550002022-06-23 2:18PM EDT55.001.301.111.740.00-51468.02%
VLO221216P000600002022-06-24 9:45AM EDT60.001.721.551.89-0.07-3.91%13863.40%
VLO221216P000650002022-06-23 11:28AM EDT65.002.002.132.670.00-11761.87%
VLO221216P000700002022-06-24 9:45AM EDT70.002.612.863.30-0.69-20.91%92759.23%
VLO221216P000750002022-06-22 1:20PM EDT75.002.913.804.250.00-8757.45%
VLO221216P000800002022-06-23 3:56PM EDT80.005.104.655.550.00-13255.42%
VLO221216P000850002022-06-24 12:11PM EDT85.006.306.107.000.00-13554.27%
VLO221216P000900002022-06-24 10:29AM EDT90.007.357.708.65+1.18+19.12%1386152.87%
VLO221216P000950002022-06-24 3:08PM EDT95.0010.049.7510.55+2.62+35.31%916151.89%
VLO221216P001000002022-06-24 11:04AM EDT100.0011.2112.4012.70-1.29-10.32%339351.52%
VLO221216P001050002022-06-24 2:26PM EDT105.0014.6014.8515.60-1.00-6.41%419051.16%
VLO221216P001100002022-06-24 2:21PM EDT110.0017.5017.4018.25-0.25-1.41%3010451.12%
VLO221216P001150002022-06-24 2:32PM EDT115.0020.3520.9021.25+0.20+0.99%5311850.15%
VLO221216P001200002022-06-24 3:59PM EDT120.0024.4023.6524.70-0.50-2.01%28549.96%
VLO221216P001250002022-06-23 2:00PM EDT125.0028.6027.2028.600.00-23850.68%
VLO221216P001300002022-06-23 10:33AM EDT130.0027.7031.0532.400.00-206450.38%
VLO221216P001350002022-06-21 12:17PM EDT135.0027.9535.6536.400.00-618150.22%
VLO221216P001400002022-06-21 3:08PM EDT140.0030.5039.4040.800.00-25751.18%
VLO221216P001450002022-06-17 11:54AM EDT145.0038.8044.0044.950.00-1850.55%
VLO221216P001500002022-06-15 9:30AM EDT150.0027.7048.0049.550.00-1851.56%
VLO221216P001550002022-06-09 2:18PM EDT155.0023.6553.0554.000.00-51051.44%
VLO221216P001850002022-06-14 3:46PM EDT185.0055.0581.1582.950.00--350.46%
VLO221216P001900002022-06-21 9:31AM EDT190.0074.6586.0587.800.00-1250.83%
VLO221216P001950002022-06-14 2:20PM EDT195.0063.7591.2592.750.00--253.32%