New Zealand markets open in 2 hours 50 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.89+3.65 (+3.25%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119C000350002022-02-01 4:40PM EDT35.0051.1647.0551.050.00-400.00%
VLO240119C000400002022-03-18 9:30AM EDT40.0048.9762.5067.500.00-550.00%
VLO240119C000450002022-06-08 10:47AM EDT45.00102.0071.0072.100.00-1149.66%
VLO240119C000500002022-05-09 12:12PM EDT50.0072.3093.5095.450.00-22167.88%
VLO240119C000550002022-06-09 11:37AM EDT55.0089.2061.9062.700.00-153644.45%
VLO240119C000600002022-06-23 2:04PM EDT60.0046.5057.8058.550.00-29644.62%
VLO240119C000650002022-05-12 9:45AM EDT65.0056.2576.7578.400.00-2076119.20%
VLO240119C000700002022-06-22 9:42AM EDT70.0046.6549.9550.850.00-626344.81%
VLO240119C000750002022-06-27 10:27AM EDT75.0040.1146.2047.350.00-217544.97%
VLO240119C000800002022-06-24 12:04PM EDT80.0035.7042.8043.950.00-1232044.81%
VLO240119C000850002022-06-23 3:49PM EDT85.0031.1539.5540.850.00-116144.90%
VLO240119C000900002022-06-22 1:50PM EDT90.0035.5436.6037.750.00-1253044.53%
VLO240119C000950002022-06-27 9:38AM EDT95.0027.6533.7035.100.00-3024344.75%
VLO240119C001000002022-06-28 2:52PM EDT100.0032.0031.1532.25+3.40+11.89%1329144.16%
VLO240119C001050002022-06-28 1:30PM EDT105.0028.2528.8529.80+1.75+6.60%47944.05%
VLO240119C001100002022-06-28 12:27PM EDT110.0026.4226.4527.30+2.14+8.81%79043.54%
VLO240119C001150002022-06-28 9:47AM EDT115.0024.6724.3525.30+1.67+7.26%219243.67%
VLO240119C001200002022-06-27 2:28PM EDT120.0019.5822.5523.200.00-213843.34%
VLO240119C001250002022-06-27 3:12PM EDT125.0020.4620.7021.40+1.51+7.97%19643.29%
VLO240119C001300002022-06-28 12:30PM EDT130.0018.5518.9519.65+4.95+36.40%724743.10%
VLO240119C001350002022-06-28 10:36AM EDT135.0017.3517.3018.25+2.73+18.67%1118743.29%
VLO240119C001400002022-06-28 11:48AM EDT140.0015.6015.9516.65+3.91+33.45%2217442.93%
VLO240119C001450002022-06-27 3:25PM EDT145.0015.0014.5515.45+1.20+8.70%29743.08%
VLO240119C001500002022-06-28 10:32AM EDT150.0013.5013.3514.15+4.15+44.39%135242.88%
VLO240119C001550002022-06-24 12:24PM EDT155.008.7012.1512.950.00-18342.68%
VLO240119C001600002022-06-21 2:45PM EDT160.0011.6011.1011.800.00-57042.40%
VLO240119C001650002022-06-28 1:02PM EDT165.0010.3510.1511.10-7.30-41.36%13642.81%
VLO240119C001700002022-06-16 1:19PM EDT170.0011.509.3510.250.00-35242.81%
VLO240119C001750002022-06-21 3:54PM EDT175.008.858.659.400.00-13242.67%
VLO240119C001800002022-06-28 12:00PM EDT180.007.757.908.70+0.65+9.15%13542.71%
VLO240119C001850002022-06-28 11:55AM EDT185.007.307.308.20-7.85-51.82%121543.04%
VLO240119C001900002022-06-09 1:13PM EDT190.0015.136.607.350.00-103142.53%
VLO240119C001950002022-06-17 9:30AM EDT195.007.106.056.800.00-34642.54%
VLO240119C002000002022-06-24 11:47AM EDT200.004.205.606.450.00-1342.92%
VLO240119C002100002022-06-23 11:41AM EDT210.003.504.755.550.00-11742.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119P000350002022-06-23 3:37PM EDT35.001.400.911.540.00-13561.85%
VLO240119P000400002022-06-17 9:30AM EDT40.001.601.271.930.00-21759.01%
VLO240119P000450002022-06-22 3:52PM EDT45.002.002.002.310.00-327357.28%
VLO240119P000500002022-06-17 2:41PM EDT50.002.702.442.960.00-21955.02%
VLO240119P000550002022-06-27 12:31PM EDT55.003.653.353.650.00-7712,11253.81%
VLO240119P000600002022-06-27 9:55AM EDT60.004.804.204.500.00-116352.35%
VLO240119P000650002022-06-07 3:55PM EDT65.002.855.205.450.00-3735251.01%
VLO240119P000700002022-06-27 11:39AM EDT70.006.906.356.700.00-121,29350.07%
VLO240119P000750002022-06-24 3:51PM EDT75.009.337.308.200.00-28350.12%
VLO240119P000800002022-06-28 12:28PM EDT80.009.408.959.40-0.55-5.53%139448.41%
VLO240119P000850002022-06-28 2:06PM EDT85.0011.0010.5511.05-1.60-12.70%22747.59%
VLO240119P000900002022-06-27 11:05AM EDT90.0013.4512.3512.950.00-28447.02%
VLO240119P000950002022-06-17 9:30AM EDT95.0013.8014.5015.250.00-241946.98%
VLO240119P001000002022-06-23 3:50PM EDT100.0020.0016.6017.000.00-3358345.48%
VLO240119P001050002022-06-24 10:49AM EDT105.0021.6019.0019.450.00-1345.12%
VLO240119P001100002022-06-24 10:50AM EDT110.0024.3021.3521.850.00-15044.39%
VLO240119P001150002022-06-13 2:51PM EDT115.0018.2123.8524.600.00-4017144.04%
VLO240119P001200002022-06-16 10:50AM EDT120.0024.0726.7527.350.00-439743.44%
VLO240119P001250002022-06-06 1:57PM EDT125.0019.6529.5530.700.00-13543.66%
VLO240119P001300002022-06-23 3:44PM EDT130.0038.5232.7533.450.00-3542.60%
VLO240119P001350002022-06-27 3:59PM EDT135.0038.0436.0536.850.00-1142.44%
VLO240119P001400002022-06-27 3:59PM EDT140.0041.5539.3540.200.00-11742.00%
VLO240119P001500002022-05-11 10:11AM EDT150.0043.1932.3033.950.00-67440.00%
VLO240119P001600002022-06-13 1:15PM EDT160.0043.8154.1055.150.00-2041.05%
VLO240119P001800002022-05-16 12:14AM EDT180.0067.240.000.000.00--00.00%
VLO240119P001900002022-06-13 9:30AM EDT190.0065.1078.6080.100.00-13039.58%