New Zealand markets close in 53 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.69-7.88 (-4.82%)
At close: 04:00PM EDT
156.80 +1.11 (+0.71%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240920C000850002024-01-30 12:04PM EDT85.0055.2356.2059.000.00--10.00%
VLO240920C000950002024-03-08 11:32AM EDT95.0056.0087.7591.250.00-11207.42%
VLO240920C001000002024-04-16 3:22PM EDT100.0069.9764.2568.150.00-11110.96%
VLO240920C001050002024-05-16 9:55AM EDT105.0052.1549.4053.150.00-1359.63%
VLO240920C001100002024-05-24 9:48AM EDT110.0053.9144.6048.450.00-2756.15%
VLO240920C001150002024-05-16 9:54AM EDT115.0042.0040.4542.700.00-11546.01%
VLO240920C001200002024-05-22 10:06AM EDT120.0040.9036.2537.750.00-12241.42%
VLO240920C001250002024-05-28 11:01AM EDT125.0040.1731.8532.950.00-61537.73%
VLO240920C001300002024-05-29 11:42AM EDT130.0029.2027.7029.40-5.30-15.36%36239.75%
VLO240920C001350002024-05-23 1:47PM EDT135.0030.2222.8524.350.00-127334.23%
VLO240920C001400002024-05-20 12:49PM EDT140.0026.2519.2520.500.00-112133.15%
VLO240920C001450002024-05-29 9:32AM EDT145.0020.9515.8016.95-1.61-7.14%18132.18%
VLO240920C001500002024-05-29 1:33PM EDT150.0013.5512.5513.80-5.82-30.05%626031.48%
VLO240920C001550002024-05-29 3:49PM EDT155.0011.0110.3011.30-2.91-20.91%4424831.65%
VLO240920C001600002024-05-29 3:49PM EDT160.008.708.458.65-4.10-32.03%9959530.34%
VLO240920C001650002024-05-29 3:07PM EDT165.006.956.506.75-2.98-30.01%3739530.17%
VLO240920C001700002024-05-29 2:24PM EDT170.005.305.005.25-2.88-35.21%8493530.21%
VLO240920C001750002024-05-29 3:03PM EDT175.004.043.754.05-1.90-31.99%1675130.29%
VLO240920C001800002024-05-29 3:59PM EDT180.003.002.853.05-1.85-38.14%7,3569,50930.21%
VLO240920C001850002024-05-29 2:41PM EDT185.002.272.072.31-1.20-34.58%618130.32%
VLO240920C001900002024-05-29 9:36AM EDT190.002.141.601.72-0.63-22.74%427530.34%
VLO240920C001950002024-05-28 2:14PM EDT195.001.951.181.280.00-117930.43%
VLO240920C002000002024-05-29 1:23PM EDT200.000.910.870.96-0.77-45.83%2131630.63%
VLO240920C002100002024-05-29 11:07AM EDT210.000.540.450.54-0.24-30.77%51,56331.06%
VLO240920C002200002024-05-29 1:08PM EDT220.000.290.230.31-0.14-32.56%811431.59%
VLO240920C002300002024-05-17 10:02AM EDT230.000.220.120.180.00-529732.18%
VLO240920C002400002024-05-22 10:02AM EDT240.000.100.060.120.00-41333.20%
VLO240920C002500002024-05-23 12:06PM EDT250.000.090.010.740.00-1647.12%
VLO240920C002600002024-04-30 1:44PM EDT260.000.120.000.950.00-78652.47%
VLO240920C002700002024-04-19 3:33PM EDT270.000.180.000.000.00-373325.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240920P000750002024-04-22 3:19PM EDT75.000.030.000.000.00-1025.00%
VLO240920P000850002024-04-04 3:15PM EDT85.000.170.051.780.00-11366.48%
VLO240920P000900002024-04-19 3:14PM EDT90.000.240.000.000.00-153925.00%
VLO240920P000950002024-05-09 11:25AM EDT95.000.220.130.210.00-14442.92%
VLO240920P001000002024-05-22 12:16PM EDT100.000.180.210.290.00-25341.02%
VLO240920P001050002024-05-10 2:25PM EDT105.000.410.330.400.00-15339.21%
VLO240920P001100002024-05-07 10:13AM EDT110.000.600.480.540.00-37337.31%
VLO240920P001150002024-05-17 1:30PM EDT115.000.450.690.760.00-15220235.84%
VLO240920P001200002024-05-29 10:46AM EDT120.000.961.001.09+0.29+43.28%532134.64%
VLO240920P001250002024-05-29 1:48PM EDT125.001.571.441.62+0.64+68.82%120433.99%
VLO240920P001300002024-05-29 3:17PM EDT130.002.072.062.25+0.74+55.64%11,03832.89%
VLO240920P001350002024-05-16 1:07PM EDT135.002.592.893.050.00-528331.69%
VLO240920P001400002024-05-24 2:45PM EDT140.002.804.054.200.00-29530.95%
VLO240920P001450002024-05-29 10:50AM EDT145.004.945.505.70+0.01+0.20%1216330.37%
VLO240920P001500002024-05-29 3:58PM EDT150.007.357.207.55+2.73+59.09%1015129.80%
VLO240920P001550002024-05-29 2:28PM EDT155.009.759.559.80+3.53+56.75%1139129.32%
VLO240920P001600002024-05-24 10:00AM EDT160.008.9512.2512.650.00-218529.46%
VLO240920P001650002024-05-29 9:30AM EDT165.0011.2315.3016.10+0.78+7.46%1026330.30%
VLO240920P001700002024-05-20 3:01PM EDT170.0013.8918.6520.700.00-2033933.79%
VLO240920P001750002024-05-28 11:47AM EDT175.0016.1021.7524.150.00-1013433.00%
VLO240920P001800002024-05-16 1:22PM EDT180.0025.2225.5027.100.00-102329.21%
VLO240920P002000002024-02-27 12:01PM EDT200.0055.5031.3533.100.00--10.00%