New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.74+0.67 (+0.55%)
At close: 04:00PM EST
122.80 +0.06 (+0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117C000500002023-11-02 1:35PM EST50.0078.5176.0077.600.00-41376.79%
VLO250117C000550002023-11-06 11:29AM EST55.0071.0667.9069.500.00-2354.98%
VLO250117C000600002023-11-16 10:20AM EST60.0064.0863.1564.300.00-103148.34%
VLO250117C000650002023-11-16 9:30AM EST65.0060.8058.3560.150.00-153549.15%
VLO250117C000700002023-11-16 9:30AM EST70.0056.0053.9555.250.00-13844.98%
VLO250117C000750002023-11-27 3:32PM EST75.0052.3149.5051.600.00-13946.67%
VLO250117C000800002023-10-31 2:41PM EST80.0049.6546.7550.600.00-87356.11%
VLO250117C000850002023-11-16 9:59AM EST85.0043.7541.2042.500.00-82640.86%
VLO250117C000900002023-11-17 12:44PM EST90.0040.8637.8038.700.00-321540.20%
VLO250117C000950002023-11-22 1:33PM EST95.0036.7033.6534.800.00-14438.78%
VLO250117C001000002023-12-08 3:17PM EST100.0030.3430.5531.15-0.51-1.65%12,61037.66%
VLO250117C001050002023-11-24 12:09PM EST105.0029.8627.2527.700.00-42,04836.62%
VLO250117C001100002023-12-04 2:05PM EST110.0027.2424.2024.550.00-130735.86%
VLO250117C001150002023-11-29 2:14PM EST115.0021.9521.3521.70-1.50-6.40%194835.31%
VLO250117C001200002023-12-06 9:30AM EST120.0020.4018.7019.000.00-133034.64%
VLO250117C001250002023-12-08 3:53PM EST125.0016.3015.9016.85+0.30+1.87%589434.64%
VLO250117C001300002023-12-07 3:55PM EST130.0014.6014.1514.60+0.76+5.49%527234.03%
VLO250117C001350002023-12-07 12:58PM EST135.0012.9012.1512.40+0.85+7.05%61,17133.13%
VLO250117C001400002023-12-07 9:39AM EST140.0010.4510.4010.65-0.65-5.86%115232.72%
VLO250117C001450002023-12-08 9:37AM EST145.009.218.859.10+0.51+5.86%1491532.34%
VLO250117C001500002023-12-07 3:00PM EST150.007.557.507.750.00-14995532.02%
VLO250117C001550002023-12-06 2:37PM EST155.006.856.356.600.00-6731431.78%
VLO250117C001600002023-12-07 10:06AM EST160.005.805.355.550.00-213831.44%
VLO250117C001650002023-12-08 12:50PM EST165.004.654.454.75-0.10-2.11%123331.39%
VLO250117C001700002023-12-08 12:57PM EST170.003.953.754.00-0.33-7.71%2630131.19%
VLO250117C001750002023-12-04 9:36AM EST175.003.433.153.35-0.37-9.74%260930.97%
VLO250117C001800002023-11-21 9:35AM EST180.002.802.612.840.00-220630.91%
VLO250117C001850002023-12-07 12:52PM EST185.002.322.192.410.00-164930.87%
VLO250117C001900002023-06-29 2:58PM EST190.003.254.504.800.00-23139.61%
VLO250117C001950002023-11-07 2:00PM EST195.002.441.511.640.00-14330.42%
VLO250117C002000002023-12-05 11:39AM EST200.001.851.281.420.00-12530.57%
VLO250117C002100002023-10-25 12:12PM EST210.002.641.141.310.00-25032.19%
VLO250117C002200002023-11-06 9:40AM EST220.001.600.690.950.00-206632.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117P000500002023-11-29 10:59AM EST50.000.460.301.030.00-106453.64%
VLO250117P000550002023-09-11 8:57AM EST55.000.750.671.180.00-2950.04%
VLO250117P000600002023-10-06 10:23AM EST60.001.280.741.640.00-26249.00%
VLO250117P000650002023-11-29 10:59AM EST65.001.060.531.880.00-106845.94%
VLO250117P000700002023-12-07 1:55PM EST70.001.551.481.590.00-33839.69%
VLO250117P000750002023-11-07 2:01PM EST75.002.571.992.150.00-11138.78%
VLO250117P000800002023-12-07 12:50PM EST80.002.662.572.750.00-114237.51%
VLO250117P000850002023-11-29 10:54AM EST85.003.113.253.400.00-138936.02%
VLO250117P000900002023-12-06 11:12AM EST90.004.204.154.400.00-16724435.35%
VLO250117P000950002023-12-08 1:54PM EST95.005.205.155.40-0.30-5.45%182534.16%
VLO250117P001000002023-12-07 12:22PM EST100.006.356.456.65-0.35-5.22%31,36933.22%
VLO250117P001050002023-12-07 11:34AM EST105.008.057.908.150.00-31,36732.43%
VLO250117P001100002023-12-08 10:57AM EST110.009.459.5010.05-0.20-2.07%41,03632.06%
VLO250117P001150002023-12-08 10:57AM EST115.0011.3011.5511.750.00-571,02030.77%
VLO250117P001200002023-12-08 10:37AM EST120.0013.5013.4014.15-0.50-3.57%3927430.46%
VLO250117P001250002023-12-07 11:49AM EST125.0016.3015.8016.300.00-265429.19%
VLO250117P001300002023-11-27 2:02PM EST130.0017.9318.6519.250.00-316729.00%
VLO250117P001350002023-10-20 1:27PM EST135.0020.5519.0021.600.00-312227.17%
VLO250117P001400002023-11-17 9:30AM EST140.0023.8624.0525.000.00-711826.92%
VLO250117P001450002023-11-09 2:16PM EST145.0031.0527.4028.450.00-19826.30%
VLO250117P001500002023-10-27 9:59AM EST150.0034.4528.6530.750.00-1022.37%
VLO250117P001550002023-10-25 9:40AM EST155.0034.300.000.000.00-2900.00%
VLO250117P001600002023-10-27 1:36PM EST160.0041.3036.9539.100.00-66521.38%
VLO250117P001650002023-11-10 11:57AM EST165.0045.9542.9544.600.00-1724.70%
VLO250117P001750002023-11-08 3:06PM EST175.0054.6052.2553.450.00--823.37%
VLO250117P001800002023-07-24 9:03AM EST180.0055.2252.2553.050.00-1150.00%
VLO250117P001850002023-10-25 9:40AM EST185.0058.450.000.000.00-100.00%
VLO250117P001900002023-09-19 12:57PM EST190.0050.0058.8060.350.00--150.00%
VLO250117P001950002023-09-18 1:33PM EST195.0051.5062.0062.950.00--70.00%
VLO250117P002000002023-03-16 12:01PM EST200.0076.5070.4072.100.00--10.00%
VLO250117P002100002023-01-24 9:30AM EST210.0064.350.000.000.00-1130.00%