New Zealand markets close in 4 hours 13 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.03-0.16 (-0.11%)
At close: 04:00PM EST
140.00 -0.03 (-0.02%)
After hours: 06:35PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119C000350002022-02-01 3:40PM EST35.0051.1647.0551.050.00-400.00%
VLO240119C000400002023-01-26 9:30AM EST40.00105.5099.45100.900.00-2255.18%
VLO240119C000450002023-01-12 11:49AM EST45.0090.9294.5095.850.00-405250.20%
VLO240119C000500002022-09-30 11:43AM EST50.0059.7775.8077.400.00-5320.00%
VLO240119C000550002023-01-18 2:39PM EST55.0080.5584.5085.950.00-44156.54%
VLO240119C000600002023-01-20 3:22PM EST60.0082.5079.8081.050.00-19552.88%
VLO240119C000650002022-12-28 10:34AM EST65.0061.7878.1080.100.00-157069.14%
VLO240119C000700002023-01-27 9:51AM EST70.0080.0070.4071.850.00-126350.67%
VLO240119C000750002023-01-27 9:54AM EST75.0075.9065.9567.350.00-217949.46%
VLO240119C000800002023-01-30 11:32AM EST80.0063.5061.6562.750.00-928947.34%
VLO240119C000850002023-01-27 1:29PM EST85.0062.2557.4058.400.00-3611446.18%
VLO240119C000900002023-01-31 10:32AM EST90.0053.8553.2054.25-2.35-4.18%864045.43%
VLO240119C000950002023-01-27 10:48AM EST95.0055.4549.2550.300.00-120344.92%
VLO240119C001000002023-01-31 11:26AM EST100.0045.2845.3046.15-0.97-2.10%246143.35%
VLO240119C001050002023-01-30 1:57PM EST105.0042.0041.5542.550.00-5221843.05%
VLO240119C001100002023-01-30 1:38PM EST110.0038.7038.0038.950.00-321942.30%
VLO240119C001150002023-01-30 11:34AM EST115.0036.2034.5035.800.00-1722342.24%
VLO240119C001200002023-01-31 2:31PM EST120.0031.3531.4032.20-0.75-2.34%630440.78%
VLO240119C001250002023-01-31 3:01PM EST125.0028.1528.1029.25-5.29-15.82%327140.40%
VLO240119C001300002023-01-30 11:51AM EST130.0026.1025.5026.350.00-133139.76%
VLO240119C001350002023-01-30 3:11PM EST135.0023.2022.8023.600.00-1942139.08%
VLO240119C001400002023-01-31 3:59PM EST140.0021.2520.3521.25+0.35+1.67%1369338.83%
VLO240119C001450002023-01-31 3:20PM EST145.0017.8518.0518.80-0.65-3.51%876938.07%
VLO240119C001500002023-01-31 3:48PM EST150.0016.0016.0016.65-0.25-1.54%165837.54%
VLO240119C001550002023-01-31 3:46PM EST155.0014.1514.0514.85-1.40-9.00%346137.35%
VLO240119C001600002023-01-31 1:56PM EST160.0012.1012.3013.05-2.35-16.26%636736.86%
VLO240119C001650002023-01-30 12:27PM EST165.0011.1510.7511.500.00-714536.55%
VLO240119C001700002023-01-31 10:19AM EST170.009.579.3510.05-0.13-1.34%255236.16%
VLO240119C001750002023-01-30 3:21PM EST175.008.458.108.750.00-66135.78%
VLO240119C001800002023-01-31 2:35PM EST180.006.856.957.60-0.35-4.86%2112035.45%
VLO240119C001850002023-01-30 11:30AM EST185.006.806.056.600.00-238235.18%
VLO240119C001900002023-01-31 3:01PM EST190.005.155.205.85-0.35-6.36%25635.23%
VLO240119C001950002023-01-30 11:09AM EST195.005.154.405.100.00-24835.08%
VLO240119C002000002023-01-31 3:59PM EST200.004.053.854.30-0.15-3.57%638534.57%
VLO240119C002100002023-01-31 11:57AM EST210.002.802.813.25-0.45-13.85%1771234.39%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119P000350002023-01-30 10:48AM EST35.000.240.100.300.00-212263.67%
VLO240119P000400002023-01-30 12:17PM EST40.000.320.120.570.00-212662.60%
VLO240119P000450002023-01-25 2:46PM EST45.000.410.190.730.00-247159.72%
VLO240119P000500002023-01-26 10:44AM EST50.000.600.300.820.00-38556.40%
VLO240119P000550002023-01-23 2:05PM EST55.000.750.441.010.00-52,03054.05%
VLO240119P000600002023-01-13 11:21AM EST60.001.500.621.190.00-216051.67%
VLO240119P000650002023-01-26 12:58PM EST65.001.080.841.420.00-601,18852.15%
VLO240119P000700002023-01-27 9:59AM EST70.001.300.991.690.00-11,12549.81%
VLO240119P000750002023-01-25 1:29PM EST75.001.901.392.190.00-566748.73%
VLO240119P000800002023-01-30 2:45PM EST80.002.151.892.220.00-843644.74%
VLO240119P000850002023-01-30 11:41AM EST85.002.602.462.920.00-221944.20%
VLO240119P000900002023-01-31 2:13PM EST90.003.403.253.45+0.15+4.62%149842.45%
VLO240119P000950002023-01-31 3:00PM EST95.004.204.054.25+0.30+7.69%445641.46%
VLO240119P001000002023-01-31 3:07PM EST100.005.154.955.20+0.28+5.75%267140.56%
VLO240119P001050002023-01-31 2:18PM EST105.006.156.106.45+0.28+4.77%1040640.14%
VLO240119P001100002023-01-30 2:47PM EST110.007.307.357.650.00-11,16039.14%
VLO240119P001150002023-01-31 3:34PM EST115.008.958.609.00+1.20+15.48%773138.17%
VLO240119P001200002023-01-31 3:32PM EST120.0010.6010.2010.60+0.25+2.42%793037.40%
VLO240119P001250002023-01-31 3:35PM EST125.0012.3511.9512.45+0.15+1.23%1550536.80%
VLO240119P001300002023-01-31 10:09AM EST130.0014.3114.0514.35+1.91+15.40%220935.93%
VLO240119P001350002023-01-30 2:13PM EST135.0016.2016.2516.550.00-4512735.29%
VLO240119P001400002023-01-30 12:08PM EST140.0019.0018.3519.00+0.75+4.11%134634.75%
VLO240119P001450002023-01-31 10:09AM EST145.0021.4021.0021.80+0.45+2.15%447334.50%
VLO240119P001500002023-01-30 12:18PM EST150.0023.6523.5524.500.00-36733.71%
VLO240119P001550002023-01-30 12:09PM EST155.0026.5526.4527.250.00-278932.67%
VLO240119P001600002023-01-30 12:09PM EST160.0029.6029.5530.550.00-41832.29%
VLO240119P001650002023-01-27 1:27PM EST165.0030.4532.8533.900.00-85431.67%
VLO240119P001700002023-01-24 1:26PM EST170.0034.9536.3037.350.00-218730.88%
VLO240119P001750002023-01-17 2:05PM EST175.0044.4040.1041.250.00--130.68%
VLO240119P001800002023-01-31 10:09AM EST180.0045.1043.9545.20-3.20-6.63%2430.28%
VLO240119P001900002022-11-11 2:01PM EST190.0062.5076.0076.950.00-11975.32%