New Zealand markets close in 5 hours 1 minute

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.00-0.39 (-0.24%)
At close: 04:00PM EDT
161.02 -0.98 (-0.60%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621C000600002023-08-02 10:16AM EDT60.0069.5572.5573.600.00-120.00%
VLO240621C000650002023-06-28 3:08PM EDT65.0051.9263.9065.350.00-130.00%
VLO240621C000700002024-04-30 2:41PM EDT70.0092.3590.2093.400.00-4228183.89%
VLO240621C000750002024-04-15 2:14PM EDT75.0096.0481.3084.150.00-10120.00%
VLO240621C000800002024-03-05 11:05AM EDT80.0067.67100.90104.000.00-38401.95%
VLO240621C000850002024-02-29 12:26PM EDT85.0057.4084.6587.950.00-14259.47%
VLO240621C000900002024-05-10 1:10PM EDT90.0066.3970.0073.450.00-112136.28%
VLO240621C000950002024-05-20 11:49AM EDT95.0068.4065.0568.450.00-122125.68%
VLO240621C001000002024-04-30 10:32AM EDT100.0062.3860.1063.450.00-438115.58%
VLO240621C001050002024-03-14 3:23PM EDT105.0055.2567.3070.800.00-730219.71%
VLO240621C001100002024-05-20 9:30AM EDT110.0049.3950.0553.45-6.71-11.96%218796.68%
VLO240621C001150002024-05-17 2:12PM EDT115.0049.5044.9048.450.00-411187.72%
VLO240621C001200002024-04-29 10:14AM EDT120.0048.9039.9543.450.00-11,08879.08%
VLO240621C001250002024-05-22 12:53PM EDT125.0038.8635.0038.45+1.18+3.13%130470.65%
VLO240621C001300002024-05-21 10:46AM EDT130.0032.0730.6533.15-2.48-7.18%162658.55%
VLO240621C001350002024-05-22 9:43AM EDT135.0026.2025.7527.80-2.35-8.23%492446.09%
VLO240621C001400002024-05-22 12:28PM EDT140.0021.9521.9523.20-2.44-10.00%211,27243.70%
VLO240621C001450002024-05-21 10:56AM EDT145.0015.9417.2017.70-3.26-16.98%192330.57%
VLO240621C001500002024-05-22 2:09PM EDT150.0013.2512.4013.35+0.05+0.38%72,40629.43%
VLO240621C001550002024-05-22 2:53PM EDT155.009.058.809.10-0.10-1.09%201,18126.11%
VLO240621C001600002024-05-22 3:50PM EDT160.005.365.705.90-1.04-16.25%422,03725.83%
VLO240621C001650002024-05-22 3:51PM EDT165.003.353.353.50-0.20-5.63%5912,16325.54%
VLO240621C001700002024-05-22 3:50PM EDT170.001.741.851.94-0.38-17.92%1243,39225.62%
VLO240621C001750002024-05-22 1:44PM EDT175.001.130.941.01+0.13+13.00%3696,54125.87%
VLO240621C001800002024-05-22 3:45PM EDT180.000.470.460.50-0.05-9.62%303,79626.20%
VLO240621C001850002024-05-22 1:59PM EDT185.000.280.210.27+0.03+12.00%41,15327.25%
VLO240621C001900002024-05-22 3:46PM EDT190.000.120.110.14-0.01-7.69%2421,57828.08%
VLO240621C001950002024-05-22 10:10AM EDT195.000.070.060.09-0.01-12.50%323029.79%
VLO240621C002000002024-05-22 1:38PM EDT200.000.050.050.08+0.01+25.00%485,24432.62%
VLO240621C002100002024-05-22 3:20PM EDT210.000.040.002.02+0.01+33.33%6227960.45%
VLO240621C002200002024-05-09 1:40PM EDT220.000.040.001.280.00-211662.16%
VLO240621C002300002024-04-24 2:20PM EDT230.000.140.011.280.00-11669.19%
VLO240621C002400002024-05-16 12:40PM EDT240.000.020.000.100.00-605752.73%
VLO240621C002500002024-04-04 10:52AM EDT250.000.270.001.270.00-101081.49%
VLO240621C002600002024-04-26 11:10AM EDT260.000.270.001.270.00-101187.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621P000550002024-01-11 2:04PM EDT55.000.130.000.430.00-146167.77%
VLO240621P000600002024-01-22 10:36AM EDT60.000.100.000.000.00-1743550.00%
VLO240621P000650002024-02-15 12:19PM EDT65.000.130.000.260.00-10300134.18%
VLO240621P000700002024-01-17 4:10PM EDT70.000.380.030.330.00-132129.30%
VLO240621P000750002024-03-22 1:23PM EDT75.000.050.000.750.00-1523133.30%
VLO240621P000800002024-03-26 11:24AM EDT80.000.030.001.000.00-301,818129.20%
VLO240621P000850002024-05-14 3:01PM EDT85.000.230.001.270.00-1056124.51%
VLO240621P000900002024-05-16 11:15AM EDT90.000.030.011.860.00-1201123.83%
VLO240621P000950002024-04-01 2:00PM EDT95.000.050.001.330.00-1506106.49%
VLO240621P001000002024-05-14 10:42AM EDT100.000.090.002.010.00-21,493106.32%
VLO240621P001050002024-04-03 10:53AM EDT105.000.030.021.320.00-234289.31%
VLO240621P001100002024-05-13 10:38AM EDT110.000.050.001.920.00-11,61187.67%
VLO240621P001150002024-05-01 10:29AM EDT115.000.120.002.160.00-596481.59%
VLO240621P001200002024-05-14 3:01PM EDT120.000.070.021.310.00-141,48665.65%
VLO240621P001250002024-05-22 1:58PM EDT125.000.060.000.93-0.03-33.33%121,11254.05%
VLO240621P001300002024-05-21 1:57PM EDT130.000.060.070.100.00-15058736.04%
VLO240621P001350002024-05-22 2:01PM EDT135.000.140.120.17+0.02+16.67%5066933.40%
VLO240621P001400002024-05-22 3:31PM EDT140.000.270.230.29+0.08+42.11%181,29230.69%
VLO240621P001450002024-05-22 2:56PM EDT145.000.550.510.56+0.13+30.95%2372528.81%
VLO240621P001500002024-05-22 3:51PM EDT150.001.241.031.19+0.19+18.10%283,77628.10%
VLO240621P001550002024-05-22 1:33PM EDT155.001.892.192.32-0.11-5.50%171,04627.53%
VLO240621P001600002024-05-22 3:53PM EDT160.004.294.054.20+0.59+15.95%615,31127.46%
VLO240621P001650002024-05-22 3:53PM EDT165.007.016.756.90+1.56+28.62%141,24427.71%
VLO240621P001700002024-05-17 2:59PM EDT170.0011.229.4510.60+2.92+35.18%188429.74%
VLO240621P001750002024-05-17 10:09AM EDT175.0014.6013.9514.850.00-340132.40%
VLO240621P001800002024-05-21 10:12AM EDT180.0018.0018.1519.600.00-922237.01%
VLO240621P001850002024-04-11 12:02PM EDT185.0014.7028.2031.600.00-42778.67%
VLO240621P001900002024-04-25 2:29PM EDT190.0025.4027.5031.100.00-121360.69%
VLO240621P001950002024-04-23 12:53PM EDT195.0029.1032.5536.050.00-410350.59%
VLO240621P002000002024-04-25 2:44PM EDT200.0034.4537.5041.050.00--355.08%
VLO240621P002400002024-04-10 3:50PM EDT240.0064.4582.9086.300.00-300136.50%