New Zealand markets close in 3 hours 11 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.38+1.02 (+0.81%)
At close: 04:00PM EST
126.39 +0.01 (+0.01%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119C000350002023-11-15 3:00PM EST35.0092.4091.1592.850.00-10197.27%
VLO240119C000400002023-11-16 12:56PM EST40.0081.5785.5087.800.00-81154.88%
VLO240119C000450002023-11-15 3:41PM EST45.0082.5080.7082.600.00-1940139.94%
VLO240119C000500002023-11-15 3:02PM EST50.0077.5075.5577.250.00-16192.19%
VLO240119C000550002023-11-15 3:01PM EST55.0072.5071.4572.350.00-1600127.93%
VLO240119C000600002023-11-30 1:29PM EST60.0066.0065.6568.000.00-15112.70%
VLO240119C000650002023-11-17 9:55AM EST65.0059.2361.2563.050.00-11113.09%
VLO240119C000700002023-11-16 12:55PM EST70.0052.0856.3557.350.00-4492.68%
VLO240119C000750002023-11-22 1:10PM EST75.0050.6951.2052.350.00-71780.57%
VLO240119C000800002023-11-15 3:36PM EST80.0047.3846.7047.450.00-1380.42%
VLO240119C000850002023-11-15 12:19PM EST85.0042.2941.8042.200.00-81969.68%
VLO240119C000900002023-11-22 3:33PM EST90.0036.2936.0037.350.00-556552.83%
VLO240119C000950002023-11-22 11:28AM EST95.0031.1331.6532.900.00-516858.11%
VLO240119C001000002023-11-27 2:18PM EST100.0025.9827.0027.950.00-748652.64%
VLO240119C001050002023-11-22 10:53AM EST105.0021.1522.1522.700.00-126946.85%
VLO240119C001100002023-11-29 12:43PM EST110.0016.6017.3018.500.00-626445.56%
VLO240119C001150002023-12-01 12:05PM EST115.0014.9613.2513.80+1.76+13.33%81,23538.31%
VLO240119C001200002023-12-01 1:32PM EST120.009.299.659.90-0.21-2.21%81,90235.14%
VLO240119C001250002023-12-01 3:27PM EST125.006.436.456.60+0.43+7.17%1241,89432.72%
VLO240119C001300002023-12-01 3:44PM EST130.003.943.904.05+0.39+10.99%1,4331,93930.95%
VLO240119C001350002023-12-01 2:22PM EST135.002.332.202.26+0.40+20.73%682,89929.60%
VLO240119C001400002023-12-01 3:38PM EST140.001.171.121.22+0.12+11.43%1,0163,15429.26%
VLO240119C001450002023-12-01 3:15PM EST145.000.580.540.62+0.04+7.41%194,11329.08%
VLO240119C001500002023-12-01 1:24PM EST150.000.310.250.33+0.03+10.71%31,73029.61%
VLO240119C001550002023-11-30 2:48PM EST155.000.150.120.210.00-701,21231.20%
VLO240119C001600002023-12-01 11:46AM EST160.000.110.080.14+0.05+83.33%32,58932.81%
VLO240119C001650002023-11-29 12:30PM EST165.000.100.050.300.00-440241.16%
VLO240119C001700002023-11-24 12:04PM EST170.000.050.030.750.00-51,23853.61%
VLO240119C001750002023-11-21 12:20PM EST175.000.040.010.750.00-4041050.34%
VLO240119C001800002023-11-27 3:20PM EST180.000.010.000.750.00-662753.61%
VLO240119C001850002023-11-08 9:30AM EST185.000.050.000.750.00-149656.89%
VLO240119C001900002023-11-30 11:35AM EST190.000.040.000.750.00-219360.06%
VLO240119C001950002023-11-08 9:30AM EST195.000.030.000.750.00-28363.09%
VLO240119C002000002023-11-13 11:44AM EST200.000.020.000.200.00-2535154.59%
VLO240119C002100002023-11-02 1:08PM EST210.000.020.000.000.00-1498325.00%
VLO240119C002200002023-09-28 10:42AM EST220.000.120.000.090.00-5558.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119P000350002023-11-01 11:43AM EST35.000.050.000.200.00-3866150.39%
VLO240119P000400002023-09-25 12:06PM EST40.000.050.000.080.00-1155121.88%
VLO240119P000450002023-09-20 11:11AM EST45.000.010.000.090.00-40391110.94%
VLO240119P000500002023-10-26 9:42AM EST50.000.020.000.620.00-20129.49%
VLO240119P000550002023-09-25 9:42AM EST55.000.060.000.100.00-62,03991.80%
VLO240119P000600002023-11-03 1:18PM EST60.000.050.000.750.00-2171109.38%
VLO240119P000650002023-10-26 10:08AM EST65.000.110.000.200.00-10081.05%
VLO240119P000700002023-11-22 3:31PM EST70.000.020.000.300.00-11,04076.95%
VLO240119P000750002023-12-01 3:35PM EST75.000.100.000.10+0.05+100.00%388359.57%
VLO240119P000800002023-11-30 10:38AM EST80.000.060.040.310.00-23,45262.70%
VLO240119P000850002023-11-15 10:36AM EST85.000.100.000.100.00-633950.98%
VLO240119P000900002023-12-01 9:43AM EST90.000.050.050.15-0.03-37.50%278347.17%
VLO240119P000950002023-11-24 10:34AM EST95.000.180.080.160.00-1191741.02%
VLO240119P001000002023-11-30 3:59PM EST100.000.260.170.260.00-42,71737.79%
VLO240119P001050002023-12-01 3:52PM EST105.000.400.370.41-0.06-13.04%1211,15034.33%
VLO240119P001100002023-12-01 3:52PM EST110.000.740.720.77-0.17-18.68%1452,33432.30%
VLO240119P001150002023-12-01 3:05PM EST115.001.431.371.42-0.16-10.06%352,35530.52%
VLO240119P001200002023-12-01 3:40PM EST120.002.552.482.55-0.20-7.27%582,83529.05%
VLO240119P001250002023-12-01 3:32PM EST125.004.304.154.30-0.30-6.52%603,32627.58%
VLO240119P001300002023-12-01 3:02PM EST130.006.986.706.80-0.27-3.72%42,94726.03%
VLO240119P001350002023-12-01 3:02PM EST135.0010.299.9010.40-0.25-2.37%51,75026.43%
VLO240119P001400002023-12-01 11:37AM EST140.0013.1313.9014.55-1.49-10.19%11,38726.71%
VLO240119P001450002023-12-01 12:50PM EST145.0017.0918.2019.10-1.68-8.95%153427.30%
VLO240119P001500002023-11-21 2:24PM EST150.0026.0522.6024.050.00-100231.37%
VLO240119P001550002023-10-04 9:16AM EST155.0027.5629.3530.200.00-513549.88%
VLO240119P001600002023-09-28 10:40AM EST160.0016.8536.6537.700.00-12071.79%
VLO240119P001650002023-11-08 3:06PM EST165.0043.9538.3538.900.00-5040.72%
VLO240119P001700002023-09-28 10:58AM EST170.0024.6046.4547.500.00-1180.71%
VLO240119P001750002023-05-15 12:14PM EST175.0063.4062.6063.700.00-10158.08%
VLO240119P001800002023-04-28 11:36AM EST180.0065.5565.7566.750.00-10152.45%
VLO240119P001850002023-10-27 2:00PM EST185.0061.6559.5560.600.00-1075.12%
VLO240119P001900002023-04-06 1:28PM EST190.0057.9483.1083.950.00-119204.60%
VLO240119P001950002023-11-08 3:06PM EST195.0073.8567.9069.100.00--065.87%
VLO240119P002000002023-03-27 10:31AM EST200.0071.9583.0084.200.00--1155.31%
VLO240119P002100002023-11-08 3:06PM EST210.0088.8583.3084.400.00--066.55%