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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230616C000500002022-10-10 2:50PM EST50.0061.6077.4578.650.00-560.00%
VLO230616C000550002022-12-06 9:40AM EST55.0066.5068.3069.300.00-5210.00%
VLO230616C000600002022-12-07 11:03AM EST60.0060.7570.5571.250.00-1250.00%
VLO230616C000650002022-12-01 1:26PM EST65.0068.8561.9563.150.00--30.00%
VLO230616C000700002022-11-23 11:28AM EST70.0070.8355.0056.350.00-120.00%
VLO230616C000750002023-01-23 3:55PM EST75.0068.4567.9569.850.00-21661.23%
VLO230616C000800002023-01-20 11:08AM EST80.0062.2563.1064.700.00-11755.88%
VLO230616C000850002023-01-24 10:42AM EST85.0058.2058.3559.600.00-11251.93%
VLO230616C000900002023-01-27 11:47AM EST90.0057.3053.6054.80+2.30+4.18%115155.81%
VLO230616C000950002023-01-18 12:04PM EST95.0043.5048.8550.250.00-74154.10%
VLO230616C001000002023-01-26 2:26PM EST100.0049.4344.3045.600.00-178451.16%
VLO230616C001050002023-01-23 11:51AM EST105.0043.0039.8541.050.00-110348.55%
VLO230616C001100002023-01-27 11:08AM EST110.0038.5035.5036.05-0.15-0.39%124143.25%
VLO230616C001150002023-01-27 1:03PM EST115.0033.1031.3531.90-4.27-11.43%8724142.11%
VLO230616C001200002023-01-27 1:31PM EST120.0029.1527.4027.95-3.65-11.13%5150641.04%
VLO230616C001250002023-01-27 3:48PM EST125.0023.8123.6524.20-4.64-16.31%3438039.94%
VLO230616C001300002023-01-27 11:24AM EST130.0023.0120.2020.65-2.09-8.33%3327738.74%
VLO230616C001350002023-01-27 2:35PM EST135.0017.6517.1017.40-4.30-19.59%5540037.70%
VLO230616C001400002023-01-27 3:27PM EST140.0015.0014.2014.50-3.55-19.14%1091,01636.88%
VLO230616C001450002023-01-27 3:59PM EST145.0011.7011.6511.95-4.03-25.62%16291836.22%
VLO230616C001500002023-01-27 3:47PM EST150.009.749.409.70-3.31-25.36%971,04835.56%
VLO230616C001550002023-01-27 3:47PM EST155.007.697.507.75-2.86-27.11%17537334.92%
VLO230616C001600002023-01-27 3:05PM EST160.006.335.906.20-2.32-26.82%8452934.64%
VLO230616C001650002023-01-27 3:47PM EST165.004.774.604.90-1.95-29.02%1311,35234.36%
VLO230616C001700002023-01-27 3:45PM EST170.003.813.553.80-1.59-29.44%1251,20233.98%
VLO230616C001750002023-01-27 3:41PM EST175.002.962.742.98-1.24-29.52%3533133.91%
VLO230616C001800002023-01-27 3:39PM EST180.002.252.082.29-0.95-29.69%2319733.72%
VLO230616C001850002023-01-26 3:27PM EST185.002.491.571.790.00-995033.78%
VLO230616C001900002023-01-26 3:55PM EST190.002.001.201.41+0.03+1.52%346233.95%
VLO230616C001950002023-01-27 10:50AM EST195.001.340.911.11+0.28+26.42%426234.12%
VLO230616C002000002023-01-27 9:31AM EST200.001.130.700.84-0.17-13.08%130034.01%
VLO230616C002100002023-01-27 11:27AM EST210.000.670.420.68+0.01+1.52%512436.18%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230616P000500002023-01-27 12:29PM EST50.000.100.040.16-0.05-33.33%295771.09%
VLO230616P000550002023-01-23 9:40AM EST55.000.160.070.200.00-52567.58%
VLO230616P000600002023-01-26 2:20PM EST60.000.240.080.230.00-129862.99%
VLO230616P000650002023-01-03 2:04PM EST65.000.830.150.270.00-137360.06%
VLO230616P000700002023-01-27 3:20PM EST70.000.240.210.34-0.04-14.29%276957.23%
VLO230616P000750002023-01-20 2:49PM EST75.000.550.290.470.00-120255.03%
VLO230616P000800002023-01-27 11:48AM EST80.000.440.390.46-0.08-15.38%111,50751.12%
VLO230616P000850002023-01-27 1:35PM EST85.000.570.520.70-0.03-5.00%135451.05%
VLO230616P000900002023-01-27 3:20PM EST90.000.790.690.88+0.08+11.27%240048.54%
VLO230616P000950002023-01-27 3:59PM EST95.001.050.971.13+0.13+14.13%1477846.41%
VLO230616P001000002023-01-27 3:45PM EST100.001.351.271.44+0.19+16.38%3359144.32%
VLO230616P001050002023-01-27 1:26PM EST105.001.721.711.93+0.20+13.16%261442.99%
VLO230616P001100002023-01-27 2:48PM EST110.002.262.322.45+0.35+18.32%353741.15%
VLO230616P001150002023-01-27 3:53PM EST115.003.153.053.30+0.05+1.61%6642240.32%
VLO230616P001200002023-01-27 3:47PM EST120.004.204.054.25+0.53+14.44%4059839.08%
VLO230616P001250002023-01-27 3:46PM EST125.005.295.205.50+0.99+23.02%7251438.20%
VLO230616P001300002023-01-27 3:13PM EST130.006.556.707.00+1.10+20.18%7242637.32%
VLO230616P001350002023-01-27 12:37PM EST135.008.028.458.75+1.12+16.23%548236.38%
VLO230616P001400002023-01-27 3:38PM EST140.0010.2510.5510.75+1.65+19.19%5139935.33%
VLO230616P001450002023-01-27 3:47PM EST145.0012.9012.8513.20+2.47+23.68%3235834.70%
VLO230616P001500002023-01-27 3:39PM EST150.0015.2515.5515.90+1.50+10.91%4714233.89%
VLO230616P001550002023-01-27 1:43PM EST155.0018.9018.6019.00+2.70+16.67%2112333.35%
VLO230616P001600002023-01-27 3:58PM EST160.0022.3021.9522.40+3.70+19.89%971332.83%
VLO230616P001650002023-01-27 3:27PM EST165.0025.2025.5026.10+3.40+15.60%343132.39%
VLO230616P001700002022-11-25 11:50AM EST170.0036.2047.0547.950.00-2285.11%
VLO230616P001800002023-01-27 11:52AM EST180.0036.4338.0039.00+3.63+11.07%112033.37%
VLO230616P001850002023-01-10 12:51PM EST185.0055.8042.4043.600.00-121333.92%
VLO230616P001900002022-12-28 1:12PM EST190.0064.5047.3548.300.00-514234.60%
VLO230616P001950002022-11-15 10:36AM EST195.0059.8075.9576.450.00-56112.93%
VLO230616P002000002022-11-14 3:02PM EST200.0062.4080.0080.400.00-131113.06%
VLO230616P002100002022-11-29 2:10PM EST210.0074.0082.8084.600.00--099.70%