New Zealand markets open in 1 hour 13 minutes

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
162.00 0.00 (0.00%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240816C000950002024-02-26 3:08PM EDT95.0052.8871.5575.150.00-21115.89%
VLO240816C001000002024-01-24 2:31PM EDT100.0032.6442.2044.250.00-180.00%
VLO240816C001050002024-01-24 10:44AM EDT105.0029.7038.4539.950.00-110.00%
VLO240816C001100002024-02-13 4:18PM EDT110.0034.0049.0552.000.00-6180.00%
VLO240816C001150002024-04-16 10:28AM EDT115.0053.5549.5553.350.00-15273.79%
VLO240816C001200002024-04-10 1:56PM EDT120.0056.8835.3538.750.00-1400.00%
VLO240816C001250002024-05-13 9:41AM EDT125.0033.2135.7538.900.00-1022945.57%
VLO240816C001300002024-05-20 12:19PM EDT130.0034.1031.3533.700.00-120339.04%
VLO240816C001350002024-05-21 11:17AM EDT135.0030.6526.6528.900.00-336135.32%
VLO240816C001400002024-05-21 3:52PM EDT140.0024.8023.9524.400.00-230132.96%
VLO240816C001450002024-05-16 10:07AM EDT145.0018.7519.8020.30+2.50+15.38%140931.73%
VLO240816C001500002024-05-16 12:22PM EDT150.0013.3716.0016.950.00-155332.31%
VLO240816C001550002024-05-22 3:21PM EDT155.0012.7512.7013.50-3.15-19.81%535831.12%
VLO240816C001600002024-05-22 10:20AM EDT160.009.359.8010.20-1.50-13.82%361929.25%
VLO240816C001650002024-05-22 10:21AM EDT165.006.307.507.75-1.55-19.75%1352928.82%
VLO240816C001700002024-05-22 2:18PM EDT170.005.555.555.75-0.18-3.14%761,39528.49%
VLO240816C001750002024-05-22 11:34AM EDT175.003.454.004.30-1.10-24.18%41,08128.69%
VLO240816C001800002024-05-22 12:42PM EDT180.003.402.683.05+0.35+11.48%272528.40%
VLO240816C001850002024-05-22 12:28PM EDT185.002.252.022.34+0.10+4.65%131229.21%
VLO240816C001900002024-05-22 12:43PM EDT190.001.721.401.58+0.32+22.86%131,30028.80%
VLO240816C001950002024-05-21 3:43PM EDT195.000.970.961.080.00-19028.71%
VLO240816C002000002024-05-20 3:49PM EDT200.000.730.650.770.00-1169029.03%
VLO240816C002100002024-05-21 11:44AM EDT210.000.330.250.410.00-109129.96%
VLO240816C002200002024-05-16 12:39PM EDT220.000.100.070.240.00-6098131.25%
VLO240816C002300002024-04-15 2:42PM EDT230.001.010.020.810.00-3443.16%
VLO240816C002400002024-04-30 12:55PM EDT240.000.150.011.320.00-102052.12%
VLO240816C002500002024-05-13 3:50PM EDT250.000.040.000.500.00-12246.68%
VLO240816C002600002024-04-26 12:53PM EDT260.000.080.002.010.00-3956.65%
VLO240816C002700002024-04-19 12:32PM EDT270.000.120.001.360.00-1255.98%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240816P000800002024-05-14 1:04PM EDT80.000.120.002.150.00-101889.11%
VLO240816P000950002024-05-14 1:00PM EDT95.000.150.002.200.00-73270.48%
VLO240816P001000002024-05-09 3:01PM EDT100.000.130.042.230.00-6765.19%
VLO240816P001050002024-05-21 11:13AM EDT105.000.160.100.220.00-24243.85%
VLO240816P001100002024-04-23 12:17PM EDT110.000.410.120.290.00-112941.50%
VLO240816P001150002024-04-23 12:32PM EDT115.000.560.210.380.00-148039.21%
VLO240816P001200002024-05-17 2:54PM EDT120.000.390.330.510.00-37337.09%
VLO240816P001250002024-05-14 10:39AM EDT125.001.070.540.640.00-424434.50%
VLO240816P001300002024-05-22 10:17AM EDT130.001.000.810.94-0.15-13.04%16933.17%
VLO240816P001350002024-05-17 1:54PM EDT135.001.291.241.37+0.18+16.22%16431.91%
VLO240816P001400002024-05-21 12:30PM EDT140.001.791.772.000.00-411830.85%
VLO240816P001450002024-05-21 10:33AM EDT145.003.002.522.88+0.57+23.46%114129.90%
VLO240816P001500002024-05-22 1:52PM EDT150.003.783.904.15-0.04-1.05%814229.31%
VLO240816P001550002024-05-21 3:04PM EDT155.005.355.505.800.00-9568728.75%
VLO240816P001600002024-05-22 1:06PM EDT160.007.957.657.90+0.80+11.19%750428.30%
VLO240816P001650002024-05-21 1:47PM EDT165.0010.0510.3010.500.00-853928.04%
VLO240816P001700002024-05-20 3:49PM EDT170.0012.3012.5013.600.00-5551,22928.00%
VLO240816P001750002024-05-21 9:36AM EDT175.0016.1816.1517.100.00-51,18627.99%
VLO240816P001800002024-05-17 9:31AM EDT180.0021.5720.3021.400.00-234429.81%
VLO240816P001850002024-05-21 9:36AM EDT185.0024.0823.9525.200.00-522128.59%
VLO240816P001900002024-04-17 9:30AM EDT190.0025.0524.4526.150.00-21720.00%
VLO240816P001950002024-04-08 3:08PM EDT195.0019.6536.7040.350.00-202856.68%
VLO240816P002000002024-04-09 1:33PM EDT200.0026.7540.1043.850.00-11554.68%