VLO - Valero Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117C000500002023-05-09 1:25PM EDT50.0058.860.000.000.00-200.00%
VLO250117C000550002023-06-02 2:35PM EDT55.0056.400.000.000.00-1100.00%
VLO250117C000600002023-02-10 11:31AM EDT60.0078.3672.6075.950.00-222119.48%
VLO250117C000650002023-05-25 12:08PM EDT65.0051.320.000.000.00-1500.00%
VLO250117C000700002023-05-19 9:48AM EDT70.0046.180.000.000.00-100.00%
VLO250117C000750002023-06-06 10:34AM EDT75.0039.800.000.000.00-200.00%
VLO250117C000800002023-05-11 9:30AM EDT80.0036.820.000.000.00-100.00%
VLO250117C000850002023-05-25 9:30AM EDT85.0037.550.000.000.00-200.00%
VLO250117C000900002023-06-05 3:56PM EDT90.0029.410.000.000.00-200.00%
VLO250117C000950002023-06-05 3:56PM EDT95.0026.410.000.000.00-300.00%
VLO250117C001000002023-06-01 9:37AM EDT100.0024.620.000.000.00-400.00%
VLO250117C001050002023-06-06 2:11PM EDT105.0022.050.000.000.00-4000.00%
VLO250117C001100002023-06-06 11:39AM EDT110.0020.200.000.000.00-100.20%
VLO250117C001150002023-06-06 12:38PM EDT115.0018.100.000.000.00-600.78%
VLO250117C001200002023-06-05 2:57PM EDT120.0015.300.000.000.00-501.56%
VLO250117C001250002023-06-06 3:52PM EDT125.0014.300.000.000.00-803.13%
VLO250117C001300002023-06-05 11:36AM EDT130.0012.000.000.000.00-603.13%
VLO250117C001350002023-06-06 9:36AM EDT135.0010.670.000.000.00-1403.13%
VLO250117C001400002023-06-02 3:21PM EDT140.0010.530.000.000.00-103.13%
VLO250117C001450002023-06-06 11:32AM EDT145.008.800.000.000.00-706.25%
VLO250117C001500002023-06-02 12:29PM EDT150.008.150.000.000.00-106.25%
VLO250117C001550002023-06-01 9:53AM EDT155.006.560.000.000.00-406.25%
VLO250117C001600002023-05-31 9:33AM EDT160.006.700.000.000.00-506.25%
VLO250117C001650002023-06-06 11:04AM EDT165.005.550.000.000.00-206.25%
VLO250117C001700002023-05-31 2:12PM EDT170.004.930.000.000.00-106.25%
VLO250117C001750002023-04-27 3:59PM EDT175.006.305.556.350.00-102739.39%
VLO250117C001800002023-05-10 3:06PM EDT180.004.930.000.000.00-3306.25%
VLO250117C001850002023-05-04 1:41PM EDT185.003.273.254.000.00-32636.05%
VLO250117C001900002023-05-10 10:26AM EDT190.003.410.000.000.00-206.25%
VLO250117C001950002023-05-05 1:42PM EDT195.002.912.352.960.00-2335.16%
VLO250117C002000002023-05-12 2:54PM EDT200.003.150.000.000.00-1012.50%
VLO250117C002100002023-06-05 3:05PM EDT210.001.540.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO250117P000500002023-06-05 10:57AM EDT50.002.200.000.000.00-1012.50%
VLO250117P000550002023-04-28 11:29AM EDT55.002.632.422.840.00-4947.18%
VLO250117P000600002023-05-31 3:47PM EDT60.003.700.000.000.00-5012.50%
VLO250117P000650002023-06-02 12:55PM EDT65.004.200.000.000.00-206.25%
VLO250117P000700002023-06-02 12:55PM EDT70.005.170.000.000.00-206.25%
VLO250117P000750002023-04-25 2:14PM EDT75.005.986.056.550.00-21741.50%
VLO250117P000800002023-05-15 3:42PM EDT80.008.120.000.000.00-306.25%
VLO250117P000850002023-06-01 3:30PM EDT85.009.800.000.000.00-503.13%
VLO250117P000900002023-06-05 10:45AM EDT90.0011.360.000.000.00-503.13%
VLO250117P000950002023-05-30 10:40AM EDT95.0012.440.000.000.00-3303.13%
VLO250117P001000002023-06-06 11:11AM EDT100.0014.340.000.000.00-101.56%
VLO250117P001050002023-06-01 10:56AM EDT105.0018.130.000.000.00-100.78%
VLO250117P001100002023-06-06 12:49PM EDT110.0019.050.000.000.00-1600.00%
VLO250117P001150002023-05-31 10:34AM EDT115.0023.000.000.000.00-200.00%
VLO250117P001200002023-06-06 10:42AM EDT120.0024.450.000.000.00-100.00%
VLO250117P001250002023-05-31 1:15PM EDT125.0028.950.000.000.00-15900.00%
VLO250117P001300002023-04-10 2:21PM EDT130.0022.6030.7033.150.00-12135.30%
VLO250117P001350002023-05-31 10:33AM EDT135.0035.500.000.000.00-400.00%
VLO250117P001400002023-05-25 3:40PM EDT140.0035.650.000.000.00-100.00%
VLO250117P001450002023-02-14 3:35PM EDT145.0027.4533.6036.150.00-21913.47%
VLO250117P001500002023-05-12 9:48AM EDT150.0045.800.000.000.00-2000.00%
VLO250117P001600002023-05-04 2:47PM EDT160.0058.8052.5054.900.00-51730.07%
VLO250117P001650002023-04-20 3:38PM EDT165.0049.4056.4558.400.00-1527.39%
VLO250117P001750002022-10-19 12:05PM EDT175.0063.5552.0054.600.00--20.00%
VLO250117P001850002023-05-24 10:41AM EDT185.0071.370.000.000.00--00.00%
VLO250117P001900002023-05-23 9:30AM EDT190.0074.840.000.000.00--00.00%
VLO250117P001950002023-03-16 1:02PM EDT195.0072.0066.0068.100.00--10.00%
VLO250117P002000002023-03-16 1:01PM EDT200.0076.5070.4072.100.00--10.00%
VLO250117P002100002023-01-24 10:30AM EDT210.0064.350.000.000.00-1130.00%