New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.29+2.59 (+1.58%)
At close: 04:00PM EDT
166.01 -0.28 (-0.17%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240322C001290002024-02-28 1:15PM EDT129.0011.7135.7039.000.00-11105.47%
VLO240322C001310002024-02-15 11:12AM EDT131.0013.0731.8035.050.00-180.00%
VLO240322C001340002024-03-07 10:40AM EDT134.0013.2330.5533.150.00-510148.05%
VLO240322C001350002024-03-07 10:40AM EDT135.0012.3329.6033.000.00-5771.88%
VLO240322C001360002024-03-15 2:00PM EDT136.0028.7828.5532.000.00-12169.53%
VLO240322C001370002024-03-01 4:58PM EDT137.008.0427.7031.000.00-11183.20%
VLO240322C001380002024-03-18 10:23AM EDT138.0027.4826.6530.00+13.95+103.10%52975.00%
VLO240322C001390002024-03-15 3:59PM EDT139.0025.4125.4529.100.00-115158.89%
VLO240322C001400002024-03-18 2:13PM EDT140.0025.6124.4528.00+0.09+0.35%629151.61%
VLO240322C001410002024-03-15 9:41AM EDT141.0023.2524.1526.150.00-19120.36%
VLO240322C001420002024-03-15 1:25PM EDT142.0022.5222.6025.300.00-293121.68%
VLO240322C001430002024-03-14 10:00AM EDT143.0015.3121.7524.650.00-252128.47%
VLO240322C001440002024-03-13 2:06PM EDT144.0016.5021.3024.050.00-51689.16%
VLO240322C001450002024-03-18 1:53PM EDT145.0020.6720.6022.10-0.07-0.34%4016461.52%
VLO240322C001460002024-03-18 2:05PM EDT146.0019.4918.6021.35-0.03-0.15%6107107.08%
VLO240322C001470002024-03-15 12:42PM EDT147.0018.2417.7520.950.00-106356.25%
VLO240322C001480002024-03-15 3:52PM EDT148.0016.4116.5519.750.00-485109.77%
VLO240322C001490002024-03-15 3:47PM EDT149.0015.9616.2518.300.00-189493.46%
VLO240322C001500002024-03-18 12:39PM EDT150.0017.0915.2017.20+3.09+22.07%4723986.52%
VLO240322C001525002024-03-18 12:50PM EDT152.5016.4012.3515.20+1.50+10.07%414688.96%
VLO240322C001550002024-03-18 3:48PM EDT155.0011.5711.0512.10+1.24+12.00%618663.87%
VLO240322C001575002024-03-18 1:30PM EDT157.508.658.3010.10-0.27-3.03%516464.65%
VLO240322C001600002024-03-18 3:45PM EDT160.006.906.757.15+1.75+33.98%4823644.29%
VLO240322C001625002024-03-18 3:30PM EDT162.504.554.755.10+1.09+31.50%277740.89%
VLO240322C001650002024-03-18 3:58PM EDT165.003.153.153.35+0.80+34.04%29326538.38%
VLO240322C001675002024-03-18 3:59PM EDT167.502.031.962.08+0.41+25.31%37210337.89%
VLO240322C001700002024-03-18 3:59PM EDT170.001.141.121.22+0.10+9.62%28117138.11%
VLO240322C001725002024-03-18 3:56PM EDT172.500.610.570.68+0.01+1.67%1289538.62%
VLO240322C001750002024-03-18 3:52PM EDT175.000.350.300.40+0.02+6.06%9339840.43%
VLO240322C001775002024-03-18 3:58PM EDT177.500.200.160.210.00-2460941.11%
VLO240322C001800002024-03-18 3:28PM EDT180.000.080.070.12-0.03-27.27%4854342.77%
VLO240322C001825002024-03-18 3:46PM EDT182.500.040.040.08-0.03-42.86%12545.51%
VLO240322C001850002024-03-18 11:30AM EDT185.000.030.020.05-0.02-40.00%31147.46%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240322P001100002024-02-23 1:22PM EDT110.000.060.000.030.00-2223140.63%
VLO240322P001150002024-03-08 12:15PM EDT115.000.030.000.030.00-520126.56%
VLO240322P001200002024-03-15 2:36PM EDT120.000.010.000.020.00-924109.38%
VLO240322P001220002024-03-07 4:50PM EDT122.000.050.000.030.00--2107.81%
VLO240322P001230002024-03-08 1:51PM EDT123.000.050.000.030.00-13105.47%
VLO240322P001240002024-03-06 2:40PM EDT124.000.100.000.030.00-13103.13%
VLO240322P001250002024-03-08 4:12PM EDT125.000.070.000.030.00-3091100.00%
VLO240322P001260002024-03-15 3:33PM EDT126.000.020.000.030.00-1397.66%
VLO240322P001270002024-03-12 10:27AM EDT127.000.050.000.030.00-11695.31%
VLO240322P001280002024-03-11 12:15PM EDT128.000.090.000.030.00-5992.19%
VLO240322P001290002024-03-15 2:10PM EDT129.000.030.000.030.00-111990.63%
VLO240322P001300002024-03-13 9:30AM EDT130.000.050.000.030.00-13387.50%
VLO240322P001310002024-03-04 10:55AM EDT131.000.310.000.030.00-1185.16%
VLO240322P001320002024-03-12 12:26PM EDT132.000.080.000.080.00-12892.19%
VLO240322P001330002024-03-18 1:31PM EDT133.000.020.000.03-0.01-33.33%631579.69%
VLO240322P001340002024-03-11 9:31AM EDT134.000.190.000.030.00-3878.13%
VLO240322P001350002024-03-14 1:05PM EDT135.000.030.000.030.00-63575.00%
VLO240322P001360002024-03-18 10:11AM EDT136.000.010.000.04-0.03-75.00%131275.00%
VLO240322P001370002024-03-18 1:16PM EDT137.000.010.000.02-0.02-66.67%85067.19%
VLO240322P001380002024-03-18 12:07PM EDT138.000.020.000.04-0.04-66.67%46570.31%
VLO240322P001390002024-03-18 10:35AM EDT139.000.020.000.040.00-421967.97%
VLO240322P001400002024-03-18 12:07PM EDT140.000.020.000.02-0.01-33.33%463760.94%
VLO240322P001410002024-03-12 2:06PM EDT141.000.400.000.040.00-2663.28%
VLO240322P001420002024-03-18 9:31AM EDT142.000.040.000.04-0.06-60.00%22260.55%
VLO240322P001430002024-03-15 11:44AM EDT143.000.040.000.040.00-14657.81%
VLO240322P001440002024-03-18 3:56PM EDT144.000.020.000.04-0.54-96.43%23255.47%
VLO240322P001450002024-03-18 9:49AM EDT145.000.010.000.05-0.01-50.00%129654.69%
VLO240322P001460002024-03-14 11:48AM EDT146.000.160.000.050.00-512752.34%
VLO240322P001470002024-03-15 3:33PM EDT147.000.050.000.030.00-41451.17%
VLO240322P001480002024-03-18 9:55AM EDT148.000.030.010.04-0.07-70.00%612250.39%
VLO240322P001490002024-03-15 12:30PM EDT149.000.100.000.040.00-4212048.05%
VLO240322P001500002024-03-18 3:31PM EDT150.000.030.010.04-0.03-50.00%1515045.31%
VLO240322P001525002024-03-18 3:53PM EDT152.500.040.040.05-0.11-73.33%2424040.23%
VLO240322P001550002024-03-18 3:53PM EDT155.000.100.070.10-0.20-66.67%513,25638.09%
VLO240322P001575002024-03-18 3:52PM EDT157.500.200.180.20-0.39-66.10%23021035.84%
VLO240322P001600002024-03-18 3:59PM EDT160.000.420.380.50-0.73-63.48%34913536.23%
VLO240322P001625002024-03-18 3:59PM EDT162.500.900.881.02-1.09-54.77%16018835.91%
VLO240322P001650002024-03-18 3:58PM EDT165.001.851.681.85-1.40-43.08%44117635.28%
VLO240322P001675002024-03-18 3:52PM EDT167.503.002.893.15-1.27-29.74%1182835.84%
VLO240322P001700002024-03-18 3:59PM EDT170.004.704.505.25-1.70-26.56%3186743.31%
VLO240322P001900002024-03-15 2:42PM EDT190.0024.9922.0525.600.00---65.04%