New Zealand markets close in 5 hours 37 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.52+6.43 (+5.02%)
At close: 04:00PM EST
134.20 -0.32 (-0.24%)
After hours: 05:17PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230210C001000002023-02-03 11:50AM EST100.0032.8034.3035.000.00-12139.06%
VLO230210C001050002023-01-19 10:22AM EST105.0030.4229.3030.150.00--1128.52%
VLO230210C001140002023-01-06 11:16AM EST114.0017.2017.5518.300.00-550.00%
VLO230210C001150002023-02-03 3:23PM EST115.0018.0019.3520.100.00-2287.70%
VLO230210C001160002023-01-26 3:18PM EST116.0033.3618.3519.100.00-1283.79%
VLO230210C001190002023-02-06 9:47AM EST119.0010.5015.4016.100.00-21373.54%
VLO230210C001200002023-01-27 9:35AM EST120.0029.8414.4014.950.00-53564.06%
VLO230210C001210002023-02-06 12:47PM EST121.007.9513.4013.850.00-271656.06%
VLO230210C001220002023-02-06 1:20PM EST122.006.9012.4013.100.00-3461.33%
VLO230210C001240002023-02-07 10:31AM EST124.006.8510.4011.20+1.80+35.64%22155.76%
VLO230210C001250002023-02-07 11:54AM EST125.008.259.5010.20+4.01+94.58%11112353.81%
VLO230210C001260002023-02-06 2:55PM EST126.003.928.509.100.00-201558.45%
VLO230210C001270002023-02-07 11:47AM EST127.006.307.608.10+3.39+116.49%236353.52%
VLO230210C001280002023-02-07 3:16PM EST128.006.856.707.15+4.39+178.46%516950.00%
VLO230210C001290002023-02-07 12:17PM EST129.005.105.906.20+3.11+156.28%698346.19%
VLO230210C001300002023-02-07 3:56PM EST130.005.205.005.35+3.72+251.35%15323644.48%
VLO230210C001310002023-02-07 3:59PM EST131.004.354.204.50+3.17+268.64%656141.99%
VLO230210C001320002023-02-07 3:44PM EST132.004.053.503.75+3.10+326.32%14452440.82%
VLO230210C001330002023-02-07 3:57PM EST133.002.952.923.00+2.22+304.11%1349338.57%
VLO230210C001340002023-02-07 3:57PM EST134.002.322.252.42+1.78+329.63%10424938.33%
VLO230210C001350002023-02-07 3:53PM EST135.002.001.741.89+1.52+316.67%28044537.70%
VLO230210C001360002023-02-07 3:51PM EST136.001.681.331.52+1.39+479.31%14626238.60%
VLO230210C001370002023-02-07 3:53PM EST137.001.160.991.11+0.93+404.35%25376937.45%
VLO230210C001380002023-02-07 3:39PM EST138.000.850.710.82+0.69+431.25%5812037.28%
VLO230210C001390002023-02-07 3:41PM EST139.000.640.510.58+0.49+326.67%5110136.82%
VLO230210C001400002023-02-07 3:57PM EST140.000.380.350.41+0.29+322.22%24826036.77%
VLO230210C001410002023-02-07 3:33PM EST141.000.330.240.33+0.27+450.00%6522738.38%
VLO230210C001420002023-02-07 3:39PM EST142.000.230.180.25+0.18+360.00%711439.26%
VLO230210C001430002023-02-07 1:58PM EST143.000.120.120.17+0.08+200.00%84539.16%
VLO230210C001440002023-02-07 3:37PM EST144.000.100.040.15+0.06+150.00%614341.41%
VLO230210C001450002023-02-07 3:49PM EST145.000.080.040.10+0.04+100.00%6680141.21%
VLO230210C001460002023-02-07 3:20PM EST146.000.080.040.13+0.06+300.00%1321946.48%
VLO230210C001470002023-02-07 3:41PM EST147.000.050.010.08+0.02+66.67%5618245.31%
VLO230210C001480002023-02-07 2:55PM EST148.000.030.020.12-0.01-25.00%211551.76%
VLO230210C001490002023-02-07 3:14PM EST149.000.030.010.12+0.02+200.00%1954.69%
VLO230210C001500002023-02-07 3:42PM EST150.000.020.010.040.00-4260148.44%
VLO230210C001525002023-02-06 9:55AM EST152.500.040.000.110.00-108957.03%
VLO230210C001550002023-02-06 1:19PM EST155.000.010.000.010.00-2712551.56%
VLO230210C001575002023-02-07 3:54PM EST157.500.030.000.03+0.01+50.00%102358.59%
VLO230210C001600002023-02-03 9:30AM EST160.000.060.000.060.00-52269.53%
VLO230210C001650002023-01-30 10:37AM EST165.000.090.000.020.00-1270.31%
VLO230210C001700002023-01-31 9:42AM EST170.000.050.000.030.00-101583.59%
VLO230210C001725002023-01-31 11:09AM EST172.500.030.000.030.00--287.50%
VLO230210C001750002023-01-31 11:09AM EST175.000.030.000.040.00-102395.31%
VLO230210C001800002023-01-31 10:54AM EST180.000.010.000.230.00--24128.91%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230210P000800002023-02-03 3:23PM EST80.000.020.000.010.00-520162.50%
VLO230210P000850002023-01-17 2:51PM EST85.000.020.000.170.00-1616192.97%
VLO230210P000900002023-01-03 1:11PM EST90.000.350.000.250.00--6180.47%
VLO230210P000950002023-01-20 12:25PM EST95.000.050.000.170.00-33150.39%
VLO230210P001000002023-01-27 9:30AM EST100.000.030.000.140.00-14127.34%
VLO230210P001050002023-01-30 10:12AM EST105.000.010.000.050.00-311395.31%
VLO230210P001100002023-02-03 10:43AM EST110.000.080.000.100.00-52586.33%
VLO230210P001110002023-01-25 3:06PM EST111.000.080.000.150.00-1087.89%
VLO230210P001120002023-02-02 3:50PM EST112.000.010.000.160.00-2885.16%
VLO230210P001130002023-02-06 2:17PM EST113.000.060.000.150.00-111380.86%
VLO230210P001140002023-02-06 11:15AM EST114.000.100.000.190.00-5980.08%
VLO230210P001150002023-02-07 3:18PM EST115.000.020.000.14-0.06-75.00%52573.05%
VLO230210P001170002023-02-07 9:40AM EST117.000.040.000.26-0.12-75.00%23573.24%
VLO230210P001180002023-02-07 12:57PM EST118.000.070.000.18-0.10-58.82%475965.23%
VLO230210P001190002023-02-07 9:47AM EST119.000.130.010.18-0.11-45.83%11362.11%
VLO230210P001200002023-02-07 1:34PM EST120.000.080.020.10-0.27-77.14%2111954.30%
VLO230210P001210002023-02-07 3:46PM EST121.000.050.010.20-0.43-89.58%118856.06%
VLO230210P001220002023-02-07 1:58PM EST122.000.130.040.14-0.36-73.47%11316750.98%
VLO230210P001230002023-02-07 3:44PM EST123.000.080.060.13-0.68-89.47%519350.78%
VLO230210P001240002023-02-07 3:24PM EST124.000.100.070.12-0.84-89.36%5410746.29%
VLO230210P001250002023-02-07 3:25PM EST125.000.130.100.15-1.10-89.43%9040244.53%
VLO230210P001260002023-02-07 3:56PM EST126.000.150.120.19-1.55-91.18%184842.97%
VLO230210P001270002023-02-07 3:46PM EST127.000.190.180.25-1.81-90.50%198341.70%
VLO230210P001280002023-02-07 3:47PM EST128.000.300.250.34-2.17-87.85%6015040.82%
VLO230210P001290002023-02-07 2:46PM EST129.000.500.360.45-2.32-82.27%407039.75%
VLO230210P001300002023-02-07 3:46PM EST130.000.470.510.62-3.18-87.12%20319239.31%
VLO230210P001310002023-02-07 3:44PM EST131.000.650.680.82-3.55-84.52%526938.48%
VLO230210P001320002023-02-07 3:33PM EST132.000.930.961.07-3.92-80.82%2501,28737.60%
VLO230210P001330002023-02-07 3:57PM EST133.001.331.261.41-4.16-75.77%49923937.28%
VLO230210P001340002023-02-07 3:57PM EST134.001.711.661.80-5.53-76.38%12831836.57%
VLO230210P001350002023-02-07 3:52PM EST135.001.942.162.33-5.06-72.29%25671036.99%
VLO230210P001360002023-02-07 3:54PM EST136.002.562.702.86-5.41-67.88%8939836.04%
VLO230210P001370002023-02-07 3:57PM EST137.003.403.303.55-5.60-62.22%2507836.67%
VLO230210P001380002023-02-07 11:30AM EST138.006.004.054.30-4.19-41.12%18437.28%
VLO230210P001390002023-02-07 12:10PM EST139.006.354.755.15-4.69-42.48%110039.06%
VLO230210P001400002023-02-07 3:09PM EST140.006.105.605.95-6.17-50.29%919638.53%
VLO230210P001410002023-02-07 9:38AM EST141.0011.556.406.95-1.61-12.23%22742.87%
VLO230210P001420002023-02-07 11:28AM EST142.009.657.407.80+1.81+23.09%133741.99%
VLO230210P001430002023-02-07 3:05PM EST143.009.058.308.85-3.45-27.60%12247.75%
VLO230210P001440002023-02-07 2:53PM EST144.009.959.309.75-7.40-42.65%710847.46%
VLO230210P001450002023-02-07 3:00PM EST145.0010.6510.3010.75-7.57-41.55%39250.98%
VLO230210P001460002023-02-07 9:43AM EST146.0016.2511.1511.70+6.20+61.69%709251.95%
VLO230210P001470002023-02-02 9:58AM EST147.0015.4312.1512.750.00-11357.81%
VLO230210P001480002023-02-03 3:21PM EST148.0015.2213.2013.750.00-1002361.13%
VLO230210P001490002023-02-06 9:53AM EST149.0020.0514.3014.750.00-6264.45%
VLO230210P001500002023-02-03 3:50PM EST150.0018.2515.1515.750.00-101067.68%
VLO230210P001525002023-02-06 12:50PM EST152.5024.2517.6518.250.00-51875.49%
VLO230210P001550002023-02-01 1:16PM EST155.0019.5520.2520.800.00-203661.33%
VLO230210P001575002023-02-01 9:53AM EST157.5017.2322.7023.150.00-25625682.62%
VLO230210P001600002023-01-27 3:45PM EST160.0016.5525.1525.750.00-135097.27%
VLO230210P001625002023-01-27 9:53AM EST162.5014.5027.7028.250.00-20104.10%
VLO230210P001650002023-01-27 10:06AM EST165.0015.3530.1030.750.00-110110.74%