New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.90+2.01 (+1.23%)
At close: 04:00PM EDT
166.02 +0.12 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117C000500002024-04-01 1:47PM EDT50.00122.700.000.000.00-100.00%
VLO250117C000550002023-11-06 12:29PM EDT55.0071.0667.9069.500.00-230.00%
VLO250117C000600002023-11-16 11:20AM EDT60.0064.0868.6070.300.00-10310.00%
VLO250117C000650002024-02-26 11:35AM EDT65.0082.70100.30103.900.00-101766.19%
VLO250117C000700002024-03-28 3:51PM EDT70.00101.500.000.000.00-400.00%
VLO250117C000750002024-04-15 2:14PM EDT75.0096.210.000.000.00-1000.00%
VLO250117C000800002024-04-11 2:51PM EDT80.0097.350.000.000.00-700.00%
VLO250117C000850002024-04-11 2:51PM EDT85.0092.640.000.000.00-700.00%
VLO250117C000900002024-04-11 2:52PM EDT90.0087.530.000.000.00-1100.00%
VLO250117C000950002024-04-11 2:52PM EDT95.0082.920.000.000.00-1100.00%
VLO250117C001000002024-04-04 12:38PM EDT100.0085.420.000.000.00-400.00%
VLO250117C001050002024-04-02 12:02PM EDT105.0072.500.000.000.00-1900.00%
VLO250117C001100002024-04-17 10:29AM EDT110.0063.000.000.000.00-400.00%
VLO250117C001150002024-04-03 2:37PM EDT115.0070.880.000.000.00-200.00%
VLO250117C001200002024-04-22 3:56PM EDT120.0050.790.000.000.00-600.00%
VLO250117C001250002024-04-19 12:18PM EDT125.0043.500.000.000.00-500.00%
VLO250117C001300002024-04-19 3:57PM EDT130.0040.650.000.000.00-300.00%
VLO250117C001350002024-04-19 9:35AM EDT135.0037.130.000.000.00-100.00%
VLO250117C001400002024-04-19 9:37AM EDT140.0034.000.000.000.00-600.00%
VLO250117C001450002024-04-17 9:37AM EDT145.0034.450.000.000.00-400.00%
VLO250117C001500002024-04-22 9:36AM EDT150.0026.440.000.000.00-100.00%
VLO250117C001550002024-04-19 12:22PM EDT155.0023.550.000.000.00-100.00%
VLO250117C001600002024-04-19 2:15PM EDT160.0021.400.000.000.00-100.00%
VLO250117C001650002024-04-22 11:26AM EDT165.0020.030.000.000.00-200.00%
VLO250117C001700002024-04-22 3:15PM EDT170.0018.100.000.000.00-100.78%
VLO250117C001750002024-04-22 3:19PM EDT175.0016.000.000.000.00-201.56%
VLO250117C001800002024-04-22 2:29PM EDT180.0014.250.000.000.00-201.56%
VLO250117C001850002024-04-22 2:37PM EDT185.0012.550.000.000.00-103.13%
VLO250117C001900002024-04-17 11:28AM EDT190.0012.300.000.000.00-203.13%
VLO250117C001950002024-04-19 2:31PM EDT195.008.500.000.000.00-103.13%
VLO250117C002000002024-04-22 10:29AM EDT200.007.840.000.000.00-106.25%
VLO250117C002100002024-04-19 2:03PM EDT210.005.500.000.000.00-106.25%
VLO250117C002200002024-04-19 11:21AM EDT220.004.150.000.000.00-206.25%
VLO250117C002300002024-04-12 3:13PM EDT230.005.100.000.000.00-206.25%
VLO250117C002400002024-04-17 11:50AM EDT240.003.000.000.000.00-206.25%
VLO250117C002500002024-04-05 11:14AM EDT250.004.250.000.000.00-6012.50%
VLO250117C002600002024-04-12 9:30AM EDT260.002.590.000.000.00-1012.50%
VLO250117C002700002024-04-11 1:31PM EDT270.001.760.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117P000500002024-04-08 11:20AM EDT50.000.120.000.000.00-2025.00%
VLO250117P000550002024-02-08 4:49PM EDT55.000.250.120.430.00-11059.91%
VLO250117P000600002024-03-15 1:48PM EDT60.000.230.061.440.00-75565.23%
VLO250117P000650002024-03-20 1:59PM EDT65.000.340.090.530.00-16752.30%
VLO250117P000700002024-03-13 3:15PM EDT70.000.360.121.560.00-14257.32%
VLO250117P000750002024-03-26 10:31AM EDT75.000.360.000.000.00-1025.00%
VLO250117P000800002024-03-25 9:44AM EDT80.000.440.000.000.00-1012.50%
VLO250117P000850002024-04-17 3:38PM EDT85.000.600.000.000.00-2012.50%
VLO250117P000900002024-03-19 10:45AM EDT90.000.820.840.920.00-128443.07%
VLO250117P000950002024-04-22 11:15AM EDT95.000.990.000.000.00-10012.50%
VLO250117P001000002024-04-22 9:43AM EDT100.001.340.000.000.00-1012.50%
VLO250117P001050002024-04-22 11:41AM EDT105.001.580.000.000.00-1012.50%
VLO250117P001100002024-04-16 9:52AM EDT110.002.000.000.000.00-1012.50%
VLO250117P001150002024-04-09 2:44PM EDT115.002.000.000.000.00-2206.25%
VLO250117P001200002024-04-18 3:01PM EDT120.003.600.000.000.00-506.25%
VLO250117P001250002024-04-19 12:19PM EDT125.004.400.000.000.00-106.25%
VLO250117P001300002024-04-18 12:45PM EDT130.005.200.000.000.00-106.25%
VLO250117P001350002024-04-22 1:51PM EDT135.005.600.000.000.00-306.25%
VLO250117P001400002024-04-22 3:04PM EDT140.006.700.000.000.00-503.13%
VLO250117P001450002024-04-10 1:04PM EDT145.007.150.000.000.00-203.13%
VLO250117P001500002024-04-22 3:31PM EDT150.009.850.000.000.00-203.13%
VLO250117P001550002024-04-12 12:38PM EDT155.0010.100.000.000.00-101.56%
VLO250117P001600002024-04-22 2:57PM EDT160.0013.500.000.000.00-100.78%
VLO250117P001650002024-04-19 10:35AM EDT165.0016.950.000.000.00-300.20%
VLO250117P001700002024-04-15 2:57PM EDT170.0017.500.000.000.00-2300.00%
VLO250117P001750002024-04-19 12:19PM EDT175.0023.840.000.000.00-200.00%
VLO250117P001800002024-04-19 12:19PM EDT180.0026.970.000.000.00-800.00%
VLO250117P001850002024-04-12 12:26PM EDT185.0023.250.000.000.00-300.00%
VLO250117P001900002023-09-19 1:57PM EDT190.0050.0058.8060.350.00--1577.77%
VLO250117P001950002024-04-04 11:17AM EDT195.0025.000.000.000.00-200.00%
VLO250117P002000002024-04-08 2:15PM EDT200.0028.000.000.000.00--00.00%
VLO250117P002100002023-01-24 10:30AM EDT210.0064.350.000.000.00-1130.00%
VLO250117P002400002024-04-18 3:22PM EDT240.0077.750.000.000.00--00.00%