New Zealand markets open in 21 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.00-0.39 (-0.24%)
At close: 04:00PM EDT
162.00 0.00 (0.00%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240524C001300002024-05-15 10:00AM EDT130.0024.7829.9033.300.00--5194.63%
VLO240524C001350002024-05-20 3:01PM EDT135.0028.5025.1528.400.00--1172.95%
VLO240524C001400002024-05-21 9:56AM EDT140.0023.5020.4522.850.00-1010127.25%
VLO240524C001450002024-05-22 9:36AM EDT145.0015.7316.2518.50+0.06+0.38%19483.89%
VLO240524C001500002024-05-21 11:12AM EDT150.0014.4611.0012.700.00-48375.59%
VLO240524C001525002024-05-17 3:57PM EDT152.5013.698.8010.350.00-12568.36%
VLO240524C001550002024-05-22 11:11AM EDT155.005.686.808.30-4.19-42.45%2218866.70%
VLO240524C001575002024-05-22 3:44PM EDT157.504.644.555.80-0.59-11.28%23829952.52%
VLO240524C001600002024-05-22 3:58PM EDT160.002.702.812.97-0.45-14.29%41270130.84%
VLO240524C001625002024-05-22 3:59PM EDT162.501.451.401.52-0.21-12.65%66958929.98%
VLO240524C001650002024-05-22 3:58PM EDT165.000.580.590.67-0.19-24.68%1,4101,21930.13%
VLO240524C001675002024-05-22 3:58PM EDT167.500.240.220.28-0.13-35.14%891,31131.45%
VLO240524C001700002024-05-22 3:11PM EDT170.000.110.090.13-0.04-26.67%6440033.99%
VLO240524C001725002024-05-22 1:33PM EDT172.500.050.040.08-0.04-44.44%2919738.28%
VLO240524C001750002024-05-22 10:08AM EDT175.000.010.020.06-0.05-83.33%331643.16%
VLO240524C001775002024-05-21 10:03AM EDT177.500.020.010.060.00-14849.61%
VLO240524C001800002024-05-22 12:52PM EDT180.000.030.010.07-0.02-40.00%4718352.73%
VLO240524C001850002024-05-20 9:30AM EDT185.000.050.010.200.00-103074.02%
VLO240524C001900002024-05-14 2:21PM EDT190.000.010.010.120.00-13980.47%
VLO240524C001950002024-05-14 2:23PM EDT195.000.010.002.130.00-35154.10%
VLO240524C002000002024-05-22 2:17PM EDT200.000.010.000.400.00-1210120.31%
VLO240524C002050002024-04-09 1:28PM EDT205.001.000.010.750.00-77147.27%
VLO240524C002100002024-05-22 1:07PM EDT210.000.010.000.060.00-223111.72%
VLO240524C002150002024-05-13 10:51AM EDT215.000.010.002.070.00-116208.40%
VLO240524C002200002024-05-15 3:02PM EDT220.000.010.000.100.00--20135.94%
VLO240524C002300002024-05-10 11:23AM EDT230.000.010.000.100.00--10153.13%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240524P001150002024-05-13 10:27AM EDT115.000.010.002.070.00-55259.57%
VLO240524P001250002024-05-14 10:35AM EDT125.000.060.002.070.00-636207.91%
VLO240524P001350002024-05-22 2:17PM EDT135.000.010.001.23-0.04-80.00%55138.97%
VLO240524P001400002024-05-17 10:18AM EDT140.000.020.001.280.00-3345118.07%
VLO240524P001410002024-05-16 1:00PM EDT141.000.040.011.280.00-4949113.87%
VLO240524P001420002024-05-22 11:44AM EDT142.000.030.012.01-0.02-40.00%19123.93%
VLO240524P001430002024-05-15 3:00PM EDT143.000.080.011.280.00-12104.98%
VLO240524P001440002024-05-16 10:33AM EDT144.000.100.011.280.00-13100.59%
VLO240524P001450002024-05-20 10:31AM EDT145.000.050.000.090.00-57457.03%
VLO240524P001460002024-05-20 9:36AM EDT146.000.010.001.290.00-2491.70%
VLO240524P001470002024-05-17 12:15PM EDT147.000.030.000.070.00-3954.30%
VLO240524P001480002024-05-17 10:54AM EDT148.000.030.010.040.00-112746.88%
VLO240524P001490002024-05-21 9:30AM EDT149.000.030.010.040.00-12643.95%
VLO240524P001500002024-05-20 3:36PM EDT150.000.030.000.050.00-1183,23642.38%
VLO240524P001525002024-05-22 10:30AM EDT152.500.050.020.060.00-823435.55%
VLO240524P001550002024-05-22 3:02PM EDT155.000.110.070.11+0.05+83.33%24654730.96%
VLO240524P001575002024-05-22 3:45PM EDT157.500.270.220.28+0.06+28.57%26468628.22%
VLO240524P001600002024-05-22 3:58PM EDT160.000.800.700.79+0.06+8.11%25575727.39%
VLO240524P001625002024-05-22 3:42PM EDT162.501.751.701.86-0.01-0.57%37333827.22%
VLO240524P001650002024-05-22 3:02PM EDT165.003.553.303.60+0.35+10.94%3859328.66%
VLO240524P001675002024-05-21 10:52AM EDT167.504.004.705.900.00-33035.16%
VLO240524P001700002024-05-22 2:00PM EDT170.007.407.2010.10+0.60+8.82%1156552.73%
VLO240524P001750002024-05-20 10:17AM EDT175.0011.8511.8515.000.00-1464.36%
VLO240524P001800002024-04-30 10:03AM EDT180.0017.5816.7519.700.00-1070.51%
VLO240524P001850002024-04-08 12:06PM EDT185.009.4525.6029.700.00--4208.59%