VLO - Valero Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119C000350002023-02-10 4:52PM EDT35.00105.9496.4598.100.00-30265.54%
VLO240119C000400002023-05-19 3:39PM EDT40.0071.1073.6575.000.00-8171.14%
VLO240119C000450002023-05-23 9:58AM EDT45.0069.9468.8570.100.00-34066.89%
VLO240119C000500002023-04-24 9:53AM EDT50.0070.0062.9563.950.00-1946.00%
VLO240119C000550002023-02-13 2:28PM EDT55.0085.2469.3070.700.00-242130.59%
VLO240119C000600002023-05-18 11:47AM EDT60.0051.6454.4055.800.00-19355.88%
VLO240119C000650002023-05-05 3:45PM EDT65.0043.4050.2051.200.00-74955.29%
VLO240119C000700002023-05-08 1:40PM EDT70.0040.3645.6546.500.00-26552.06%
VLO240119C000750002023-05-22 10:25AM EDT75.0040.4541.3542.100.00-114150.23%
VLO240119C000800002023-05-25 9:30AM EDT80.0037.5037.0038.000.00-226050.90%
VLO240119C000850002023-05-04 3:13PM EDT85.0025.4633.1033.800.00-110948.35%
VLO240119C000900002023-05-25 10:57AM EDT90.0028.7329.4029.950.00-1063746.73%
VLO240119C000950002023-05-04 3:07PM EDT95.0019.2025.6026.300.00-1017045.22%
VLO240119C001000002023-05-24 12:07PM EDT100.0022.7522.4023.000.00-451244.20%
VLO240119C001050002023-05-26 10:06AM EDT105.0019.3019.2019.65+1.76+10.03%1024642.37%
VLO240119C001100002023-05-26 3:56PM EDT110.0016.7016.3517.00+0.30+1.83%329841.93%
VLO240119C001150002023-05-26 3:15PM EDT115.0014.0613.8014.35+0.72+5.40%50936840.78%
VLO240119C001200002023-05-26 3:27PM EDT120.0011.6611.3512.15+0.06+0.52%31,56840.19%
VLO240119C001250002023-05-25 12:30PM EDT125.009.659.5010.150.00-16050339.48%
VLO240119C001300002023-05-26 1:14PM EDT130.007.887.808.25+0.42+5.63%598538.40%
VLO240119C001350002023-05-26 11:30AM EDT135.006.256.406.65-0.30-4.58%201,10737.50%
VLO240119C001400002023-05-24 12:17PM EDT140.005.375.255.500.00-21,01437.33%
VLO240119C001450002023-05-26 1:05PM EDT145.004.264.204.45-0.34-7.39%483436.90%
VLO240119C001500002023-05-26 10:39AM EDT150.003.513.403.55-0.19-5.14%1172636.41%
VLO240119C001550002023-05-25 11:55AM EDT155.002.522.632.920.00-182736.43%
VLO240119C001600002023-05-24 3:04PM EDT160.002.262.162.360.00-348636.27%
VLO240119C001650002023-05-24 9:32AM EDT165.001.751.711.880.00-236236.02%
VLO240119C001700002023-05-11 9:54AM EDT170.001.421.361.500.00-21,20235.85%
VLO240119C001750002023-05-24 3:04PM EDT175.001.171.081.200.00-1621835.74%
VLO240119C001800002023-05-24 3:38PM EDT180.001.000.850.980.00-1047735.82%
VLO240119C001850002023-05-22 9:32AM EDT185.000.630.670.770.00-146735.62%
VLO240119C001900002023-04-25 1:09PM EDT190.001.130.530.630.00-119535.72%
VLO240119C001950002023-04-25 11:15AM EDT195.000.960.390.710.00-27537.94%
VLO240119C002000002023-05-19 1:55PM EDT200.000.320.310.660.00-133538.77%
VLO240119C002100002023-05-08 2:05PM EDT210.000.270.210.550.00-876040.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240119P000350002023-05-09 12:13PM EDT35.000.340.160.410.00-117072.36%
VLO240119P000400002023-04-04 12:22PM EDT40.000.290.400.720.00-1014872.56%
VLO240119P000450002023-05-02 10:46AM EDT45.000.520.320.450.00-4039060.84%
VLO240119P000500002023-04-03 2:19PM EDT50.000.580.650.800.00-39361.33%
VLO240119P000550002023-03-15 1:00PM EDT55.001.130.530.700.00-202,05153.22%
VLO240119P000600002023-05-05 11:34AM EDT60.001.330.831.110.00-1917952.42%
VLO240119P000650002023-05-24 1:33PM EDT65.001.291.161.300.00-61,24850.21%
VLO240119P000700002023-05-24 1:33PM EDT70.001.711.551.700.00-61,05048.00%
VLO240119P000750002023-05-25 11:40AM EDT75.002.402.062.280.00-185446.46%
VLO240119P000800002023-05-25 3:15PM EDT80.003.052.732.890.00-363,19044.39%
VLO240119P000850002023-05-15 3:52PM EDT85.004.403.603.750.00-8529842.94%
VLO240119P000900002023-05-24 2:22PM EDT90.004.884.604.800.00-1070941.58%
VLO240119P000950002023-05-25 1:01PM EDT95.006.225.856.050.00-354440.25%
VLO240119P001000002023-05-26 9:43AM EDT100.007.457.307.55-0.25-3.25%2390039.03%
VLO240119P001050002023-05-26 3:54PM EDT105.009.159.059.40-0.40-4.19%2688238.14%
VLO240119P001100002023-05-26 3:50PM EDT110.0011.2011.0511.50-0.37-3.20%61,68237.18%
VLO240119P001150002023-05-26 3:15PM EDT115.0013.4613.2013.85-0.74-5.21%5461,34336.17%
VLO240119P001200002023-05-25 3:55PM EDT120.0016.5015.8016.500.00-31,42235.21%
VLO240119P001250002023-05-17 3:35PM EDT125.0021.3318.7019.350.00-11,03334.02%
VLO240119P001300002023-05-26 11:40AM EDT130.0022.8422.0022.70-4.39-16.12%22,23433.45%
VLO240119P001350002023-05-22 3:05PM EDT135.0025.8125.4026.250.00-268032.72%
VLO240119P001400002023-04-21 12:21PM EDT140.0027.2031.8532.850.00-5062540.97%
VLO240119P001450002023-05-19 3:13PM EDT145.0036.6533.1033.800.00-147130.24%
VLO240119P001500002023-05-19 3:13PM EDT150.0041.0037.3038.000.00-17229.27%
VLO240119P001550002023-04-04 11:13AM EDT155.0032.9051.5052.250.00-213462.05%
VLO240119P001600002023-05-15 12:32PM EDT160.0049.2546.1547.300.00-32029.76%
VLO240119P001650002023-03-02 11:41AM EDT165.0033.4532.6533.400.00-24780.00%
VLO240119P001700002023-04-04 12:25PM EDT170.0045.6066.0066.850.00-215168.49%
VLO240119P001750002023-05-15 1:14PM EDT175.0063.4060.6561.950.00-1032.58%
VLO240119P001800002023-04-28 12:36PM EDT180.0065.5565.7566.750.00-1032.29%
VLO240119P001850002023-04-28 12:36PM EDT185.0070.5070.6571.850.00-2034.79%
VLO240119P001900002023-04-06 2:28PM EDT190.0057.9483.1083.950.00-11967.82%
VLO240119P002000002023-03-27 11:31AM EDT200.0071.9583.0084.200.00--10.00%