New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.21-6.75 (-4.50%)
At close: 04:00PM EST
143.70 +0.49 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230317C000500002022-11-29 9:53AM EST50.0086.9575.2076.050.00--10.00%
VLO230317C000600002022-12-08 9:51AM EST60.0061.7067.3068.450.00--10.00%
VLO230317C000650002023-01-06 11:16AM EST65.0064.3577.8079.050.00-11102.54%
VLO230317C000700002022-12-20 9:57AM EST70.0052.0067.2567.900.00-110.00%
VLO230317C000750002023-01-06 2:32PM EST75.0052.2067.9069.050.00-102488.28%
VLO230317C000800002023-01-18 11:48AM EST80.0056.5762.9564.000.00-2780.37%
VLO230317C000850002023-01-05 10:35AM EST85.0040.1857.9059.100.00-1773.93%
VLO230317C000900002023-01-24 10:42AM EST90.0053.0552.9554.050.00-16666.80%
VLO230317C000950002023-01-24 1:54PM EST95.0049.2748.0049.150.00-111062.45%
VLO230317C001000002023-01-26 1:00PM EST100.0046.9543.0544.100.00-514755.71%
VLO230317C001050002023-01-26 11:07AM EST105.0039.7538.1039.300.00-1724952.20%
VLO230317C001100002023-01-26 3:09PM EST110.0039.3533.2034.350.00-2227355.74%
VLO230317C001150002023-01-26 3:45PM EST115.0032.0628.5029.50-3.09-8.79%131850.15%
VLO230317C001200002023-01-27 10:08AM EST120.0030.6523.8024.85+0.16+0.52%585246.18%
VLO230317C001250002023-01-27 3:05PM EST125.0020.6519.6019.95-0.85-3.95%61,61839.38%
VLO230317C001300002023-01-27 3:46PM EST130.0016.2915.5015.90-4.61-22.06%3978238.11%
VLO230317C001350002023-01-27 3:56PM EST135.0012.4011.9512.25-4.65-27.27%831,44736.98%
VLO230317C001400002023-01-27 3:42PM EST140.009.508.759.00-3.97-29.47%782,05335.57%
VLO230317C001450002023-01-27 3:45PM EST145.006.606.156.40-3.59-35.23%2251,11534.84%
VLO230317C001500002023-01-27 3:30PM EST150.004.584.154.35-2.42-34.57%2734,42134.18%
VLO230317C001550002023-01-27 3:43PM EST155.002.922.652.80-2.08-41.60%1711,20233.47%
VLO230317C001600002023-01-27 3:41PM EST160.001.851.601.77-1.41-43.25%853,43033.28%
VLO230317C001650002023-01-27 3:47PM EST165.001.010.931.10-0.60-37.27%301,57333.30%
VLO230317C001700002023-01-27 3:39PM EST170.000.640.530.68-0.56-46.67%5621633.55%
VLO230317C001750002023-01-27 2:55PM EST175.000.380.290.43-0.27-41.54%2813634.06%
VLO230317C001800002023-01-25 2:54PM EST180.000.330.200.430.00-323937.72%
VLO230317C001850002023-01-19 2:16PM EST185.000.150.060.220.00-209836.57%
VLO230317C001900002022-11-29 10:22AM EST190.001.200.120.220.00-43939.65%
VLO230317C001950002022-12-20 10:14AM EST195.000.070.050.120.00-3238.97%
VLO230317C002100002023-01-27 11:32AM EST210.000.100.000.09-0.02-16.67%2020444.92%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230317P000500002023-01-26 1:36PM EST50.000.110.000.110.00-4958112.89%
VLO230317P000550002023-01-26 3:58PM EST55.000.010.000.020.00-38787.50%
VLO230317P000600002023-01-26 1:17PM EST60.000.020.000.070.00-813889.84%
VLO230317P000650002023-01-26 1:34PM EST65.000.020.000.080.00-13983.20%
VLO230317P000700002023-01-26 3:51PM EST70.000.010.010.110.00-36879.30%
VLO230317P000750002023-01-20 12:39PM EST75.000.030.000.090.00-1,0011,02469.92%
VLO230317P000800002023-01-26 3:42PM EST80.000.030.030.100.00-411,32866.21%
VLO230317P000850002023-01-27 9:49AM EST85.000.040.010.13+0.01+33.33%167460.55%
VLO230317P000900002023-01-27 11:42AM EST90.000.070.050.16+0.01+16.67%795857.42%
VLO230317P000950002023-01-27 10:40AM EST95.000.110.050.22+0.01+10.00%561453.22%
VLO230317P001000002023-01-27 3:51PM EST100.000.200.150.28+0.01+5.26%522,41750.88%
VLO230317P001050002023-01-26 3:47PM EST105.000.210.230.35-0.01-4.55%149948.88%
VLO230317P001100002023-01-27 12:07PM EST110.000.380.400.54+0.02+5.56%131,17646.63%
VLO230317P001150002023-01-27 1:36PM EST115.000.670.700.81+0.12+21.82%1192744.26%
VLO230317P001200002023-01-27 3:56PM EST120.001.151.101.20+0.42+57.53%941,14541.90%
VLO230317P001250002023-01-27 3:47PM EST125.001.801.721.90+0.70+63.64%1969440.67%
VLO230317P001300002023-01-27 3:59PM EST130.002.762.682.83+1.04+60.47%5552539.01%
VLO230317P001350002023-01-27 3:46PM EST135.003.903.954.20+1.37+54.15%671,33437.87%
VLO230317P001400002023-01-27 3:56PM EST140.005.855.756.05+2.10+56.00%10364336.87%
VLO230317P001450002023-01-27 3:56PM EST145.008.258.108.40+2.75+50.00%60172235.86%
VLO230317P001500002023-01-27 3:35PM EST150.0010.4011.0511.35+2.75+35.95%15952735.25%
VLO230317P001550002023-01-27 1:46PM EST155.0013.7014.4014.95+0.61+4.66%3314035.54%
VLO230317P001600002023-01-27 1:47PM EST160.0017.6018.4018.90+3.78+27.35%436335.60%
VLO230317P001650002022-12-15 2:36PM EST165.0046.4529.7030.550.00-182276.92%
VLO230317P001700002023-01-23 2:11PM EST170.0025.6027.1528.250.00-1648341.28%
VLO230317P001750002023-01-26 1:13PM EST175.0029.2531.9533.200.00-61,26845.45%
VLO230317P001800002023-01-27 1:47PM EST180.0036.1036.8538.20-13.10-26.63%216149.78%
VLO230317P001850002023-01-05 2:29PM EST185.0060.3541.8042.900.00-91050.71%
VLO230317P001900002022-11-16 10:45AM EST190.0052.4071.9572.950.00--0192.89%
VLO230317P002000002023-01-23 3:14PM EST200.0057.0556.7558.000.00-1930153.86%