VLO - Valero Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230616C000500002023-05-19 3:53PM EDT50.0061.200.000.000.00-200.00%
VLO230616C000550002023-05-19 10:13AM EDT55.0057.250.000.000.00-100.00%
VLO230616C000600002023-02-10 2:28PM EDT60.0080.2772.2573.000.00-41732.71%
VLO230616C000650002023-05-26 9:36AM EDT65.0049.700.000.000.00-100.00%
VLO230616C000700002023-05-30 9:30AM EDT70.0041.850.000.000.00-100.00%
VLO230616C000750002023-05-19 12:07PM EDT75.0036.450.000.000.00-1000.00%
VLO230616C000800002023-05-30 10:22AM EDT80.0032.500.000.000.00-100.00%
VLO230616C000850002023-05-19 12:07PM EDT85.0026.550.000.000.00-1000.00%
VLO230616C000900002023-05-25 10:11AM EDT90.0022.450.000.000.00-100.00%
VLO230616C000950002023-05-31 11:13AM EDT95.0013.350.000.000.00-200.00%
VLO230616C001000002023-05-30 11:31AM EDT100.0012.810.000.000.00-200.00%
VLO230616C001010002023-05-26 10:46AM EDT101.0013.700.000.000.00-1100.00%
VLO230616C001020002023-05-31 10:56AM EDT102.007.800.000.000.00-100.00%
VLO230616C001030002023-05-24 9:36AM EDT103.0011.800.000.000.00--00.00%
VLO230616C001040002023-05-30 2:02PM EDT104.008.410.000.000.00-100.00%
VLO230616C001050002023-05-31 2:56PM EDT105.004.940.000.000.00-1600.00%
VLO230616C001060002023-05-31 3:33PM EDT106.004.500.000.000.00-1000.00%
VLO230616C001070002023-05-31 3:59PM EDT107.003.850.000.000.00-5500.00%
VLO230616C001080002023-05-31 2:50PM EDT108.003.500.000.000.00-9701.56%
VLO230616C001090002023-05-31 3:45PM EDT109.002.960.000.000.00-7703.13%
VLO230616C001100002023-05-31 3:21PM EDT110.002.550.000.000.00-26603.13%
VLO230616C001110002023-05-31 10:09AM EDT111.002.550.000.000.00-6603.13%
VLO230616C001120002023-05-31 3:12PM EDT112.001.820.000.000.00-1806.25%
VLO230616C001130002023-05-31 3:25PM EDT113.001.550.000.000.00-1306.25%
VLO230616C001140002023-05-31 3:51PM EDT114.001.220.000.000.00-4006.25%
VLO230616C001150002023-05-31 3:56PM EDT115.000.990.000.000.00-9806.25%
VLO230616C001160002023-05-31 12:48PM EDT116.001.010.000.000.00-9012.50%
VLO230616C001170002023-05-31 3:27PM EDT117.000.750.000.000.00-21012.50%
VLO230616C001180002023-05-30 2:02PM EDT118.001.310.000.000.00-54012.50%
VLO230616C001190002023-05-31 11:54AM EDT119.000.550.000.000.00-8012.50%
VLO230616C001200002023-05-31 3:24PM EDT120.000.410.000.000.00-162012.50%
VLO230616C001210002023-05-31 12:00PM EDT121.000.330.000.000.00-31012.50%
VLO230616C001220002023-05-31 2:22PM EDT122.000.290.000.000.00-5012.50%
VLO230616C001230002023-05-31 3:02PM EDT123.000.220.000.000.00-24012.50%
VLO230616C001240002023-05-31 2:58PM EDT124.000.180.000.000.00-5012.50%
VLO230616C001250002023-05-31 3:27PM EDT125.000.160.000.000.00-110012.50%
VLO230616C001300002023-05-31 3:46PM EDT130.000.100.000.000.00-591025.00%
VLO230616C001350002023-05-31 11:52AM EDT135.000.050.000.000.00-15025.00%
VLO230616C001400002023-05-31 3:44PM EDT140.000.050.000.000.00-51025.00%
VLO230616C001450002023-05-25 1:49PM EDT145.000.070.000.000.00-1025.00%
VLO230616C001500002023-05-31 1:44PM EDT150.000.030.000.000.00-8025.00%
VLO230616C001550002023-05-31 2:36PM EDT155.000.040.000.000.00-1050.00%
VLO230616C001600002023-05-26 3:48PM EDT160.000.040.000.000.00-28050.00%
VLO230616C001650002023-05-30 1:22PM EDT165.000.020.000.000.00-11050.00%
VLO230616C001700002023-05-24 11:03AM EDT170.000.030.000.000.00-1050.00%
VLO230616C001750002023-05-09 12:55PM EDT175.000.030.000.000.00-3050.00%
VLO230616C001800002023-05-17 12:08PM EDT180.000.080.000.000.00-4050.00%
VLO230616C001850002023-05-16 10:20AM EDT185.000.040.000.000.00-5050.00%
VLO230616C001900002023-04-28 10:54AM EDT190.000.050.000.060.00-11426100.78%
VLO230616C001950002023-04-26 10:40AM EDT195.000.030.000.040.00-5361100.78%
VLO230616C002000002023-04-20 1:58PM EDT200.000.030.000.060.00-63338108.59%
VLO230616C002100002023-05-16 10:20AM EDT210.000.020.000.000.00-5050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230616P000500002023-04-17 11:38AM EDT50.000.060.000.070.00-11,675141.41%
VLO230616P000550002023-03-20 1:27PM EDT55.000.110.000.080.00-5000126.95%
VLO230616P000600002023-03-30 3:05PM EDT60.000.060.000.250.00-6291129.30%
VLO230616P000650002023-04-25 3:49PM EDT65.000.030.000.210.00-20383110.35%
VLO230616P000700002023-05-26 3:49PM EDT70.000.010.000.000.00-1050.00%
VLO230616P000750002023-05-30 1:22PM EDT75.000.030.000.000.00-1050.00%
VLO230616P000800002023-05-26 1:35PM EDT80.000.060.000.000.00-17025.00%
VLO230616P000850002023-05-31 2:10PM EDT85.000.130.000.000.00-1025.00%
VLO230616P000900002023-05-31 3:48PM EDT90.000.270.000.000.00-31025.00%
VLO230616P000950002023-05-31 3:24PM EDT95.000.570.000.000.00-56012.50%
VLO230616P001000002023-05-31 3:59PM EDT100.001.280.000.000.00-11206.25%
VLO230616P001010002023-05-31 3:14PM EDT101.001.450.000.000.00-606.25%
VLO230616P001020002023-05-31 9:59AM EDT102.001.660.000.000.00-706.25%
VLO230616P001030002023-05-31 1:37PM EDT103.001.990.000.000.00-8406.25%
VLO230616P001040002023-05-31 2:59PM EDT104.002.300.000.000.00-9603.13%
VLO230616P001050002023-05-31 2:45PM EDT105.002.470.000.000.00-23503.13%
VLO230616P001060002023-05-31 3:58PM EDT106.003.100.000.000.00-79501.56%
VLO230616P001070002023-05-31 1:37PM EDT107.003.400.000.000.00-3400.10%
VLO230616P001080002023-05-31 3:56PM EDT108.004.100.000.000.00-8700.00%
VLO230616P001090002023-05-31 1:26PM EDT109.004.500.000.000.00-4100.00%
VLO230616P001100002023-05-31 3:47PM EDT110.005.060.000.000.00-5500.00%
VLO230616P001110002023-05-31 9:49AM EDT111.005.700.000.000.00-400.00%
VLO230616P001120002023-05-31 9:45AM EDT112.005.600.000.000.00-5200.00%
VLO230616P001130002023-05-31 3:58PM EDT113.007.150.000.000.00-3500.00%
VLO230616P001140002023-05-31 9:47AM EDT114.007.450.000.000.00-100.00%
VLO230616P001150002023-05-31 3:47PM EDT115.008.630.000.000.00-1500.00%
VLO230616P001160002023-05-31 1:41PM EDT116.009.000.000.000.00-200.00%
VLO230616P001170002023-05-30 1:58PM EDT117.007.650.000.000.00-100.00%
VLO230616P001180002023-05-31 2:25PM EDT118.0011.050.000.000.00-700.00%
VLO230616P001190002023-05-30 3:07PM EDT119.008.970.000.000.00-700.00%
VLO230616P001200002023-05-31 3:48PM EDT120.0013.100.000.000.00-600.00%
VLO230616P001210002023-05-23 12:02PM EDT121.007.980.000.000.00--00.00%
VLO230616P001220002023-05-24 2:02PM EDT122.009.750.000.000.00--00.00%
VLO230616P001250002023-05-31 12:10PM EDT125.0017.680.000.000.00-800.00%
VLO230616P001300002023-05-31 3:15PM EDT130.0022.750.000.000.00-4,12700.00%
VLO230616P001350002023-05-31 3:25PM EDT135.0027.700.000.000.00-6,68300.00%
VLO230616P001400002023-05-31 3:25PM EDT140.0032.700.000.000.00-2,50500.00%
VLO230616P001450002023-05-31 2:54PM EDT145.0038.000.000.000.00-2800.00%
VLO230616P001500002023-05-31 2:14PM EDT150.0042.400.000.000.00-2500.00%
VLO230616P001550002023-04-21 11:48AM EDT155.0035.7844.5045.000.00-11420.00%
VLO230616P001600002023-05-30 2:55PM EDT160.0048.850.000.000.00-500.00%
VLO230616P001650002023-04-04 2:23PM EDT165.0036.9060.7561.650.00-365182.74%
VLO230616P001700002023-05-15 1:14PM EDT170.0058.400.000.000.00-100.00%
VLO230616P001750002023-03-02 4:30PM EDT175.0036.6535.4536.250.00--140.00%
VLO230616P001800002023-05-23 9:35AM EDT180.0065.950.000.000.00-100.00%
VLO230616P001850002023-01-10 1:51PM EDT185.0055.8053.1053.950.00-12130.00%
VLO230616P001900002023-05-24 1:21PM EDT190.0077.050.000.000.00-100.00%
VLO230616P001950002023-01-31 3:55PM EDT195.0056.2055.5056.150.00-200.00%
VLO230616P002000002022-11-14 4:02PM EDT200.0062.4080.0080.400.00-1310.00%
VLO230616P002100002023-04-24 2:49PM EDT210.0089.1094.6095.650.00-200.00%