VLO - Valero Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621C000600002023-05-02 12:11PM EDT60.0050.6755.3556.700.00-1150.31%
VLO240621C000650002023-05-15 9:58AM EDT65.0047.5050.7552.150.00-1451.33%
VLO240621C000700002023-05-22 1:44PM EDT70.0046.0846.7547.900.00-41249.46%
VLO240621C000750002023-04-24 1:58PM EDT75.0049.1043.8544.600.00-2850.87%
VLO240621C000800002023-05-19 1:40PM EDT80.0036.6039.2039.850.00-51146.34%
VLO240621C000850002023-03-15 3:57PM EDT85.0046.3051.0552.350.00--190.34%
VLO240621C000900002023-05-25 3:50PM EDT90.0031.9531.7032.650.00--144.24%
VLO240621C000950002023-05-22 10:51AM EDT95.0027.9128.4029.400.00-6743.45%
VLO240621C001000002023-05-09 11:35AM EDT100.0021.3025.3526.300.00-203442.58%
VLO240621C001050002023-05-18 12:52PM EDT105.0020.2522.3023.600.00-101142.20%
VLO240621C001100002023-05-18 10:49AM EDT110.0018.2520.2520.650.00-216540.82%
VLO240621C001150002023-05-26 12:03PM EDT115.0017.7017.8018.50+0.47+2.73%11840.79%
VLO240621C001200002023-05-23 12:00PM EDT120.0015.9215.4516.300.00-308440.23%
VLO240621C001250002023-05-25 3:49PM EDT125.0013.6513.4014.250.00-114939.59%
VLO240621C001300002023-05-26 9:49AM EDT130.0012.0011.7512.35+1.70+16.50%423538.90%
VLO240621C001350002023-05-24 9:55AM EDT135.009.4010.1510.700.00-59838.36%
VLO240621C001400002023-05-25 10:59AM EDT140.008.558.759.150.00-55537.69%
VLO240621C001450002023-05-26 9:52AM EDT145.007.507.458.05-0.30-3.85%202637.69%
VLO240621C001500002023-05-18 3:25PM EDT150.005.826.356.900.00-19937.26%
VLO240621C001550002023-04-26 9:34AM EDT155.007.155.605.850.00-1336.75%
VLO240621C001600002023-05-23 2:15PM EDT160.004.684.654.950.00-13536.31%
VLO240621C001650002023-05-05 2:04PM EDT165.003.053.954.250.00-52236.13%
VLO240621C001700002023-05-25 9:46AM EDT170.003.353.353.650.00-135335.99%
VLO240621C001750002023-05-12 11:40AM EDT175.002.832.843.100.00-51235.75%
VLO240621C001800002023-05-03 2:35PM EDT180.002.002.362.650.00-2435.61%
VLO240621C001850002023-05-25 3:50PM EDT185.002.261.982.290.00-1635.59%
VLO240621C001900002023-05-04 10:43AM EDT190.001.301.741.940.00-53835.40%
VLO240621C001950002023-03-13 12:00PM EDT195.005.905.706.000.00--250.21%
VLO240621C002000002023-05-24 2:41PM EDT200.001.351.181.430.00-1521735.30%
VLO240621C002100002023-04-19 10:28AM EDT210.002.270.670.950.00-110434.51%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621P000550002023-05-19 2:54PM EDT55.001.631.351.690.00-111450.73%
VLO240621P000600002023-05-22 12:36PM EDT60.001.961.801.960.00-51448.72%
VLO240621P000650002023-05-23 12:24PM EDT65.002.352.352.520.00-51747.02%
VLO240621P000700002023-05-22 11:50AM EDT70.003.253.003.350.00-11346.17%
VLO240621P000750002023-04-28 11:35AM EDT75.004.253.854.050.00-2244.17%
VLO240621P000800002023-05-24 9:46AM EDT80.005.104.805.050.00-31,80342.94%
VLO240621P000850002023-05-23 1:25PM EDT85.006.015.956.350.00-11442.20%
VLO240621P000900002023-05-04 3:54PM EDT90.0010.607.257.650.00-6825040.92%
VLO240621P000950002023-05-05 12:40PM EDT95.0011.518.759.000.00-18039.35%
VLO240621P001000002023-05-12 12:47PM EDT100.0012.4010.3010.900.00-128338.75%
VLO240621P001050002023-05-24 12:01PM EDT105.0012.6012.3513.050.00-131838.23%
VLO240621P001100002023-05-19 10:59AM EDT110.0015.4514.4515.000.00-825636.78%
VLO240621P001150002023-05-09 2:07PM EDT115.0020.1516.8017.150.00-217835.34%
VLO240621P001200002023-05-19 12:29PM EDT120.0021.1819.3519.900.00-58134.74%
VLO240621P001250002023-05-19 10:59AM EDT125.0023.7322.0522.900.00-81634.22%
VLO240621P001300002023-05-18 3:21PM EDT130.0027.6825.1525.650.00-25032.68%
VLO240621P001350002023-05-05 3:30PM EDT135.0034.4128.3529.300.00-11732.67%
VLO240621P001400002023-05-22 2:43PM EDT140.0032.2531.9032.550.00-144431.28%
VLO240621P001500002023-05-04 10:43AM EDT150.0047.8039.4040.350.00--530.23%
VLO240621P001600002023-04-21 11:04AM EDT160.0044.5350.6051.800.00-121238.17%
VLO240621P001650002023-05-02 10:41AM EDT165.0056.4551.9053.200.00-3328.75%