New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.21-6.75 (-4.50%)
At close: 04:00PM EST
143.70 +0.49 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117C000500002023-01-27 2:23PM EST50.0094.3091.0096.00+1.40+1.51%26356.74%
VLO250117C000550002022-12-20 9:30AM EST55.0066.480.000.000.00-2130.00%
VLO250117C000600002022-12-13 2:58PM EST60.0063.6075.4079.000.00-2200.00%
VLO250117C000650002022-12-06 3:29PM EST65.0057.7764.0566.750.00-2400.00%
VLO250117C000700002023-01-26 12:51PM EST70.0078.3773.4077.500.00-73746.20%
VLO250117C000750002023-01-27 3:46PM EST75.0072.1069.4573.50+15.15+26.60%1445.68%
VLO250117C000800002023-01-20 2:40PM EST80.0066.6465.6569.450.00-235644.71%
VLO250117C000850002022-12-06 3:53PM EST85.0045.6049.8053.100.00-120.00%
VLO250117C000900002023-01-09 9:56AM EST90.0051.0059.3061.250.00-16442.01%
VLO250117C000950002023-01-09 10:07AM EST95.0048.4055.4558.000.00-11042.24%
VLO250117C001000002023-01-24 3:50PM EST100.0054.4651.6554.850.00-145742.30%
VLO250117C001050002023-01-27 10:29AM EST105.0054.3548.2051.85+3.80+7.52%13342.35%
VLO250117C001100002023-01-12 11:57AM EST110.0044.0046.0548.750.00-108941.97%
VLO250117C001150002023-01-27 11:32AM EST115.0047.0942.1045.45+14.34+43.79%24741.07%
VLO250117C001200002023-01-27 3:10PM EST120.0041.6040.0542.50-3.57-7.90%527140.57%
VLO250117C001250002023-01-27 2:18PM EST125.0039.2837.3039.15+0.20+0.51%16639.32%
VLO250117C001300002023-01-27 9:46AM EST130.0040.5034.1037.50+3.20+8.58%11340.32%
VLO250117C001350002023-01-27 10:46AM EST135.0036.4331.4535.00+2.02+5.87%108339.93%
VLO250117C001400002023-01-27 9:57AM EST140.0036.4529.1533.00+0.85+2.39%611740.05%
VLO250117C001450002023-01-27 1:36PM EST145.0029.9427.6530.00+0.94+3.24%111638.71%
VLO250117C001500002023-01-27 10:22AM EST150.0030.5625.6527.60+0.26+0.86%516038.03%
VLO250117C001550002023-01-26 2:25PM EST155.0028.3222.8525.500.00-58537.59%
VLO250117C001600002023-01-27 3:33PM EST160.0022.7021.7523.60-3.82-14.40%55437.27%
VLO250117C001650002023-01-27 10:03AM EST165.0024.7919.3522.00+0.32+1.31%87637.19%
VLO250117C001700002023-01-27 3:59PM EST170.0019.4517.7019.60-4.05-17.23%307735.99%
VLO250117C001750002022-12-27 12:24PM EST175.0014.8521.0023.250.00-41842.23%
VLO250117C001800002023-01-26 9:31AM EST180.0020.0015.6017.400.00-12336.48%
VLO250117C001900002023-01-26 3:46PM EST190.0017.2013.2515.850.00-111937.39%
VLO250117C002000002022-12-30 10:56AM EST200.0010.6711.5513.850.00-11137.36%
VLO250117C002100002023-01-27 12:53PM EST210.0011.109.7011.90-0.15-1.33%91837.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117P000500002023-01-27 3:21PM EST50.001.501.171.70-0.14-8.54%14050.21%
VLO250117P000550002023-01-25 12:08PM EST55.002.201.472.340.00-51149.82%
VLO250117P000600002023-01-25 11:59AM EST60.002.741.873.150.00-52149.65%
VLO250117P000650002023-01-24 2:04PM EST65.002.992.503.700.00-31547.93%
VLO250117P000700002023-01-25 11:57AM EST70.003.952.973.950.00-11945.06%
VLO250117P000750002023-01-27 9:54AM EST75.004.003.454.50+0.02+0.50%12143.28%
VLO250117P000800002023-01-25 1:20PM EST80.005.404.255.750.00-14343.42%
VLO250117P000850002022-11-22 1:22PM EST85.009.0010.6012.350.00--253.47%
VLO250117P000900002023-01-27 2:53PM EST90.006.806.008.10-0.70-9.33%1016042.19%
VLO250117P000950002023-01-26 3:27PM EST95.007.557.109.200.00-75641.07%
VLO250117P001000002023-01-26 3:24PM EST100.008.948.3010.000.00-45139.24%
VLO250117P001050002023-01-27 11:25AM EST105.0010.409.6011.45+0.30+2.97%43238.53%
VLO250117P001100002023-01-25 3:08PM EST110.0011.5511.0513.15-1.75-13.16%17238.05%
VLO250117P001150002023-01-27 1:26PM EST115.0013.9012.7014.65+1.00+7.75%15737.06%
VLO250117P001200002023-01-26 12:51PM EST120.0015.7214.4516.400.00-85636.30%
VLO250117P001250002023-01-20 12:31PM EST125.0019.6516.9018.200.00-212235.45%
VLO250117P001300002023-01-27 1:28PM EST130.0019.4018.6521.55+0.78+4.19%12336.57%
VLO250117P001350002023-01-20 12:31PM EST135.0023.8520.4522.550.00-92334.30%
VLO250117P001400002023-01-26 3:52PM EST140.0022.3022.7024.700.00-1833.44%
VLO250117P001450002023-01-20 12:37PM EST145.0029.1025.1527.250.00-191932.94%
VLO250117P001500002023-01-26 2:51PM EST150.0027.5527.7029.300.00-4531.65%
VLO250117P001600002023-01-23 2:07PM EST160.0035.2033.2534.950.00-101530.53%
VLO250117P001650002022-10-26 2:30PM EST165.0052.9044.1546.700.00--040.86%
VLO250117P001750002022-10-19 11:05AM EST175.0063.5552.0054.600.00--241.73%
VLO250117P002100002023-01-24 9:30AM EST210.0064.3568.9572.050.00-11326.96%