New Zealand markets open in 2 hours 21 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.43+4.19 (+3.73%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230120C000200002022-05-10 3:18PM EDT20.00101.17122.40124.250.00-4310.00%
VLO230120C000225002021-10-20 2:51PM EDT22.5058.5044.9048.600.00-400.00%
VLO230120C000250002022-02-01 4:45PM EDT25.0061.3357.1061.350.00-400.00%
VLO230120C000300002022-05-10 3:51PM EDT30.0090.30112.45114.350.00-283512.50%
VLO230120C000350002022-05-16 12:58PM EDT35.0093.0092.7094.250.00-43221.03%
VLO230120C000400002022-06-13 1:21PM EDT40.0093.0575.9076.900.00-1976.37%
VLO230120C000450002022-06-01 10:17AM EDT45.0084.3071.0571.700.00-15862.50%
VLO230120C000500002022-06-17 9:39AM EDT50.0066.7566.2066.950.00-11751.07%
VLO230120C000550002022-06-16 2:46PM EDT55.0063.4061.4562.200.00-17653.61%
VLO230120C000600002022-06-17 11:14AM EDT60.0051.9956.9557.500.00-143655.01%
VLO230120C000650002022-06-23 10:48AM EDT65.0046.4052.2552.900.00-151353.49%
VLO230120C000700002022-06-24 3:51PM EDT70.0036.8047.8048.550.00-23,28553.30%
VLO230120C000750002022-06-24 9:49AM EDT75.0034.0543.4044.200.00-125,52551.99%
VLO230120C000800002022-06-22 1:16PM EDT80.0036.9039.5039.950.00-31,77251.58%
VLO230120C000850002022-06-27 10:27AM EDT85.0028.8935.6036.200.00-11,17351.36%
VLO230120C000900002022-06-28 2:03PM EDT90.0031.2332.0032.55+4.54+17.01%31,96250.99%
VLO230120C000950002022-06-27 10:37AM EDT95.0022.9028.4029.150.00-11,44550.21%
VLO230120C001000002022-06-28 1:44PM EDT100.0023.8025.3025.65+1.20+5.31%141,27449.96%
VLO230120C001050002022-06-27 2:55PM EDT105.0019.0022.4022.700.00-3853349.48%
VLO230120C001100002022-06-28 10:20AM EDT110.0020.5019.7520.05+3.04+17.41%657749.20%
VLO230120C001150002022-06-28 11:51AM EDT115.0016.2017.3017.60+1.30+8.72%191,63148.81%
VLO230120C001200002022-06-28 3:13PM EDT120.0014.8515.0015.30+2.40+19.28%876448.20%
VLO230120C001250002022-06-28 2:31PM EDT125.0012.2512.9513.25+1.75+16.67%121,40447.68%
VLO230120C001300002022-06-28 2:56PM EDT130.0011.0511.0011.45+2.55+30.00%161,52547.29%
VLO230120C001350002022-06-28 3:16PM EDT135.009.659.559.80+1.65+20.62%3340646.77%
VLO230120C001400002022-06-28 3:03PM EDT140.008.158.208.60+1.40+20.74%152,52147.05%
VLO230120C001450002022-06-28 2:56PM EDT145.006.957.057.35+1.80+34.95%1028646.70%
VLO230120C001500002022-06-28 2:44PM EDT150.005.806.056.40+0.70+13.73%542,58846.83%
VLO230120C001550002022-06-28 9:34AM EDT155.004.805.155.55+0.55+12.94%2158946.89%
VLO230120C001600002022-06-27 3:10PM EDT160.003.554.354.650.00-520446.35%
VLO230120C001650002022-06-27 1:32PM EDT165.002.913.753.950.00-2422346.14%
VLO230120C001700002022-06-28 3:15PM EDT170.003.253.253.40+0.80+32.65%317546.17%
VLO230120C001750002022-06-23 3:22PM EDT175.001.312.732.990.00-114746.50%
VLO230120C001800002022-06-16 10:05AM EDT180.003.452.302.620.00-53346.75%
VLO230120C001850002022-06-27 3:11PM EDT185.001.621.942.270.00-51946.84%
VLO230120C001900002022-06-21 10:30AM EDT190.001.871.721.900.00-112146.52%
VLO230120C001950002022-06-21 9:54AM EDT195.001.561.451.680.00-183746.84%
VLO230120C002000002022-06-09 2:33PM EDT200.004.751.231.500.00-31447.24%
VLO230120C002100002022-06-21 11:44AM EDT210.000.840.891.140.00--747.46%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230120P000200002022-05-16 1:38PM EDT20.000.200.030.200.00-5503100.39%
VLO230120P000225002022-05-25 12:44PM EDT22.500.170.040.340.00-134100.20%
VLO230120P000250002022-06-27 2:03PM EDT25.000.150.030.340.00-151,51093.55%
VLO230120P000300002022-06-13 1:26PM EDT30.000.300.060.500.00-36087.99%
VLO230120P000350002022-06-23 3:10PM EDT35.000.450.140.650.00-241482.81%
VLO230120P000400002022-06-23 3:11PM EDT40.000.500.240.760.00-11,27177.25%
VLO230120P000450002022-06-23 12:36PM EDT45.000.750.390.550.00-134768.60%
VLO230120P000500002022-06-28 3:11PM EDT50.000.740.600.80-0.35-32.11%35,31266.46%
VLO230120P000550002022-06-28 3:08PM EDT55.001.030.851.09-0.25-19.53%1210,46363.97%
VLO230120P000600002022-06-28 3:08PM EDT60.001.431.351.47-0.25-14.88%778,21462.74%
VLO230120P000650002022-06-28 3:08PM EDT65.001.931.771.95-0.14-6.76%364,33360.57%
VLO230120P000700002022-06-28 3:08PM EDT70.002.542.432.53-0.14-5.22%101,99159.05%
VLO230120P000750002022-06-28 3:09PM EDT75.003.253.153.30-0.20-5.80%44,44857.52%
VLO230120P000800002022-06-28 3:21PM EDT80.004.104.054.15-0.40-8.89%5141,94355.96%
VLO230120P000850002022-06-27 1:32PM EDT85.005.895.005.300.00-691,72254.55%
VLO230120P000900002022-06-27 12:09PM EDT90.007.606.406.600.00-538653.70%
VLO230120P000950002022-06-27 12:32PM EDT95.008.007.858.05-1.35-14.44%41,58652.47%
VLO230120P001000002022-06-28 3:11PM EDT100.009.709.659.80-1.10-10.19%1555851.70%
VLO230120P001050002022-06-28 11:49AM EDT105.0012.1511.6011.80-0.85-6.54%542,47850.87%
VLO230120P001100002022-06-28 3:21PM EDT110.0013.8513.8514.00-1.55-10.06%1325550.14%
VLO230120P001150002022-06-28 3:11PM EDT115.0016.4016.2516.55-1.80-9.89%1543249.94%
VLO230120P001200002022-06-28 2:43PM EDT120.0019.6018.9019.20-0.90-4.39%332649.16%
VLO230120P001250002022-06-28 1:17PM EDT125.0022.9021.8522.15-3.20-12.26%14848.65%
VLO230120P001300002022-06-23 3:41PM EDT130.0032.1024.9525.400.00-49548.41%
VLO230120P001350002022-06-28 12:08PM EDT135.0030.3528.4529.10-4.90-13.90%61,08648.93%
VLO230120P001400002022-06-28 9:56AM EDT140.0031.0031.8532.65-6.00-16.22%106448.52%
VLO230120P001450002022-06-15 9:53AM EDT145.0026.5035.7036.450.00-12248.39%
VLO230120P001500002022-06-16 9:38AM EDT150.0035.4839.5040.500.00-11748.60%
VLO230120P001550002022-06-17 2:14PM EDT155.0046.2043.7044.450.00-2548.07%
VLO230120P001600002022-06-07 3:31PM EDT160.0028.6547.9048.800.00-101248.52%
VLO230120P001650002022-06-14 10:52AM EDT165.0037.0052.2053.000.00--548.08%
VLO230120P001750002022-06-15 12:15PM EDT175.0048.8561.1061.900.00--248.10%
VLO230120P001850002022-06-16 11:51AM EDT185.0065.4870.2571.250.00-1149.05%
VLO230120P001900002022-06-14 12:57PM EDT190.0058.3075.1075.800.00--248.50%
VLO230120P001950002022-06-14 11:58AM EDT195.0061.5579.9080.600.00--249.08%
VLO230120P002000002022-06-15 12:14PM EDT200.0071.0084.5585.550.00--250.45%