New Zealand markets open in 44 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed 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: 05:09PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO241220C000850002024-02-20 4:37PM EDT85.0052.3086.2589.350.00-11105.35%
VLO241220C000950002024-04-18 1:06PM EDT95.0069.7369.9073.800.00-1167.35%
VLO241220C001000002024-04-16 3:22PM EDT100.0070.7365.1569.050.00-15263.47%
VLO241220C001050002024-02-20 11:38AM EDT105.0036.3067.6570.700.00-505184.22%
VLO241220C001150002024-05-22 1:29PM EDT115.0050.8948.0050.55+6.89+15.66%3643.57%
VLO241220C001200002024-05-15 9:31AM EDT120.0039.0043.0546.300.00-71642.44%
VLO241220C001250002024-05-22 11:28AM EDT125.0040.0540.3041.35-2.15-5.09%71138.59%
VLO241220C001300002024-05-17 1:50PM EDT130.0036.2036.1537.20-2.15-5.61%110237.32%
VLO241220C001350002024-05-17 9:42AM EDT135.0032.6932.2533.500.00-53036.95%
VLO241220C001400002024-05-17 3:30PM EDT140.0028.4828.4529.60-3.27-10.30%2028035.56%
VLO241220C001450002024-05-21 9:53AM EDT145.0026.4025.0026.200.00-223634.99%
VLO241220C001500002024-05-21 1:04PM EDT150.0022.0121.7522.350.00-227132.95%
VLO241220C001550002024-05-21 3:51PM EDT155.0019.2118.7519.900.00-124733.54%
VLO241220C001600002024-05-22 11:05AM EDT160.0015.2116.0516.50-1.27-7.71%1012531.62%
VLO241220C001650002024-05-21 11:48AM EDT165.0014.4513.6514.100.00-514631.28%
VLO241220C001700002024-05-21 11:42AM EDT170.0012.3411.4511.900.00-418530.85%
VLO241220C001750002024-05-22 9:59AM EDT175.008.739.7510.00-1.49-14.58%329230.55%
VLO241220C001800002024-05-22 3:22PM EDT180.008.208.108.40-0.90-9.89%8919830.40%
VLO241220C001850002024-05-17 3:47PM EDT185.008.206.757.050.00-56330.34%
VLO241220C001900002024-05-20 11:43AM EDT190.005.905.555.800.00-516930.08%
VLO241220C001950002024-05-22 3:19PM EDT195.004.554.554.80-1.10-19.47%285329.99%
VLO241220C002000002024-05-22 3:26PM EDT200.003.753.603.95-0.35-8.54%11124529.91%
VLO241220C002100002024-05-22 3:19PM EDT210.002.462.432.66-0.22-8.21%85329.83%
VLO241220C002200002024-05-17 10:38AM EDT220.001.711.611.780.00-13329.83%
VLO241220C002300002024-04-04 2:09PM EDT230.006.001.061.170.00-1329.80%
VLO241220C002400002024-05-17 12:55PM EDT240.000.780.660.770.00-121429.83%
VLO241220C002500002024-05-14 10:55AM EDT250.000.290.420.530.00-122730.13%
VLO241220C002600002024-04-22 9:53AM EDT260.000.920.260.370.00-1330.47%
VLO241220C002700002024-04-19 9:40AM EDT270.000.700.220.320.00-1131.74%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO241220P000700002024-02-15 1:10PM EDT70.000.500.170.350.00-51052.00%
VLO241220P000750002024-04-09 10:34AM EDT75.000.650.000.580.00-1154.71%
VLO241220P000800002024-04-08 1:35PM EDT80.000.280.230.310.00-21445.61%
VLO241220P000850002024-02-22 3:00PM EDT85.001.270.400.500.00-6645.51%
VLO241220P000900002024-04-29 9:37AM EDT90.000.500.330.420.00-9940.67%
VLO241220P000950002024-05-03 3:59PM EDT95.000.770.450.550.00-31539.21%
VLO241220P001000002024-05-20 9:43AM EDT100.000.600.610.710.00-14137.74%
VLO241220P001050002024-05-14 10:59AM EDT105.001.170.820.920.00-301936.40%
VLO241220P001100002024-05-20 3:10PM EDT110.001.071.071.200.00-154135.22%
VLO241220P001150002024-05-15 10:50AM EDT115.001.871.431.560.00-14034.12%
VLO241220P001200002024-05-21 3:38PM EDT120.001.781.862.020.00-306633.10%
VLO241220P001250002024-05-21 9:32AM EDT125.002.352.342.640.00-14532.31%
VLO241220P001300002024-05-15 10:01AM EDT130.004.503.203.350.00-49431.34%
VLO241220P001350002024-05-01 10:37AM EDT135.006.154.154.350.00-14330.80%
VLO241220P001400002024-05-14 11:45AM EDT140.007.085.305.500.00-286230.11%
VLO241220P001450002024-05-22 12:16PM EDT145.006.806.656.90+0.45+7.09%3022129.52%
VLO241220P001500002024-05-17 1:48PM EDT150.007.758.308.550.00-125828.95%
VLO241220P001550002024-05-14 9:49AM EDT155.0013.6510.0510.450.00-312528.36%
VLO241220P001600002024-05-22 2:31PM EDT160.0012.5412.3012.70+0.89+7.64%22027.94%
VLO241220P001650002024-05-20 2:27PM EDT165.0014.3514.8015.250.00-68627.55%
VLO241220P001700002024-05-21 10:12AM EDT170.0017.1017.5018.050.00-92027.11%
VLO241220P001750002024-04-29 12:07PM EDT175.0019.3520.7021.200.00-41726.82%
VLO241220P001800002024-04-05 3:53PM EDT180.0016.1027.6529.500.00-101836.96%
VLO241220P001850002024-04-24 12:46PM EDT185.0026.8527.5528.250.00-1326.22%
VLO241220P001900002024-04-09 11:27AM EDT190.0024.2534.1034.750.00--132.34%