New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.48+0.41 (+0.34%)
As of 02:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621C000600002023-08-02 9:16AM EST60.0069.5572.5573.600.00-12132.85%
VLO240621C000650002023-06-28 2:08PM EST65.0051.9263.9065.350.00-13102.21%
VLO240621C000700002023-11-15 11:26AM EST70.0058.3553.0554.050.00-20025451.54%
VLO240621C000750002023-09-27 11:51AM EST75.0069.8849.4050.450.00-11257.64%
VLO240621C000800002023-11-14 3:53PM EST80.0047.2243.8044.550.00-4749.13%
VLO240621C000850002023-12-06 10:17AM EST85.0040.5039.3039.900.00-1545.89%
VLO240621C000900002023-11-03 12:47PM EST90.0038.6537.8039.150.00-11157.68%
VLO240621C000950002023-11-15 2:24PM EST95.0035.1830.5031.150.00-32041.35%
VLO240621C001000002023-12-07 12:51PM EST100.0026.5526.6027.000.00-13539.28%
VLO240621C001050002023-11-28 11:11AM EST105.0026.8022.3023.550.00-23039.14%
VLO240621C001100002023-12-07 10:29AM EST110.0020.8719.2519.550.00-7524436.29%
VLO240621C001150002023-12-07 3:41PM EST115.0015.8515.9016.300.00-117735.14%
VLO240621C001200002023-12-08 10:18AM EST120.0014.0813.2013.40-0.34-2.36%31,10934.19%
VLO240621C001250002023-12-08 1:29PM EST125.0010.8910.6510.80+0.49+4.71%2439033.22%
VLO240621C001300002023-12-07 2:10PM EST130.008.458.458.600.00-4937232.48%
VLO240621C001350002023-12-07 10:29AM EST135.007.456.506.700.00-4233331.71%
VLO240621C001400002023-12-08 12:32PM EST140.005.135.005.25+0.13+2.60%1182831.40%
VLO240621C001450002023-12-07 3:39PM EST145.003.873.754.050.00-271631.07%
VLO240621C001500002023-12-07 12:12PM EST150.002.902.882.990.00-1130630.41%
VLO240621C001550002023-12-05 10:00AM EST155.002.452.142.29-1.05-30.00%117330.35%
VLO240621C001600002023-12-07 2:01PM EST160.001.621.581.700.00-311930.10%
VLO240621C001650002023-12-05 10:48AM EST165.001.831.171.250.00-361529.87%
VLO240621C001700002023-12-05 11:08AM EST170.001.450.841.060.00-1541530.74%
VLO240621C001750002023-11-29 2:53PM EST175.000.900.610.780.00-95030.57%
VLO240621C001800002023-12-08 1:46PM EST180.000.530.460.59-0.42-44.21%14130.60%
VLO240621C001850002023-11-07 1:19PM EST185.000.730.060.750.00-554033.81%
VLO240621C001900002023-11-10 11:33AM EST190.000.450.000.000.00-57812.50%
VLO240621C001950002023-09-27 10:30AM EST195.003.150.830.900.00-12338.43%
VLO240621C002000002023-10-16 12:03PM EST200.001.100.050.750.00-2526038.60%
VLO240621C002100002023-11-29 9:30AM EST210.000.300.000.550.00-1314539.26%
VLO240621C002200002023-11-29 9:30AM EST220.000.300.000.460.00--940.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240621P000550002023-11-17 11:23AM EST55.000.100.000.610.00-14055.42%
VLO240621P000600002023-10-23 9:27AM EST60.000.360.000.000.00-1744025.00%
VLO240621P000650002023-11-09 3:52PM EST65.000.470.140.490.00-1030048.80%
VLO240621P000700002023-11-15 2:24PM EST70.000.420.100.750.00-13247.68%
VLO240621P000750002023-11-07 11:54AM EST75.000.880.201.300.00-269448.46%
VLO240621P000800002023-11-16 11:41AM EST80.001.050.501.120.00-11,86941.65%
VLO240621P000850002023-12-06 10:17AM EST85.001.101.111.190.00-18237.40%
VLO240621P000900002023-12-04 10:07AM EST90.001.501.571.650.00-117035.93%
VLO240621P000950002023-11-30 10:51AM EST95.002.072.212.370.00-2058035.10%
VLO240621P001000002023-12-08 1:07PM EST100.003.073.053.15-0.03-0.97%198933.62%
VLO240621P001050002023-12-04 3:49PM EST105.003.504.154.300.00-456232.78%
VLO240621P001100002023-12-05 2:57PM EST110.004.655.505.700.00-201,14131.85%
VLO240621P001150002023-12-08 10:15AM EST115.006.957.157.35+0.20+2.96%1451330.76%
VLO240621P001200002023-12-08 11:04AM EST120.008.959.209.40+0.30+3.47%2170829.88%
VLO240621P001250002023-12-08 10:15AM EST125.0011.2011.5511.75+0.30+2.75%1444328.86%
VLO240621P001300002023-12-08 1:26PM EST130.0014.1114.3014.55+1.26+9.81%115828.06%
VLO240621P001350002023-12-06 2:29PM EST135.0017.3517.4017.750.00-1231127.39%
VLO240621P001400002023-11-16 2:15PM EST140.0022.1020.8521.400.00-564027.06%
VLO240621P001450002023-12-05 10:51AM EST145.0021.3924.1025.050.00-114925.65%
VLO240621P001500002023-12-06 2:40PM EST150.0028.4728.4529.350.00-17425.67%
VLO240621P001550002023-09-22 11:48AM EST155.0019.3528.8529.550.00--10.00%
VLO240621P001600002023-10-25 2:16PM EST160.0036.2234.8036.100.00-100.00%
VLO240621P001650002023-05-02 9:41AM EST165.0056.4558.5059.650.00-3381.63%
VLO240621P001700002023-10-20 8:32AM EST170.0039.6044.2546.500.00-110.00%