New Zealand Markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.93-0.60 (-0.57%)
At close: 04:00PM EDT
103.95 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230120C000200002021-11-17 10:38AM EDT20.0056.4546.5049.150.00-110.00%
VLO230120C000225002021-10-20 2:51PM EDT22.5058.5044.9048.600.00-300.00%
VLO230120C000250002021-11-10 7:53AM EDT25.0043.7344.8046.650.00-1800.00%
VLO230120C000300002021-12-22 1:15PM EDT30.0041.7547.6048.900.00-590.00%
VLO230120C000350002021-11-17 12:28PM EDT35.0040.8633.3534.750.00-2360.00%
VLO230120C000400002021-12-23 1:46PM EDT40.0033.0536.7539.750.00-31300.00%
VLO230120C000450002021-12-21 11:45AM EDT45.0026.1832.8535.300.00-1940.00%
VLO230120C000500002022-01-05 1:19PM EDT50.0029.8026.1528.85+2.48+9.08%33440.00%
VLO230120C000550002021-12-29 10:44AM EDT55.0020.0523.8524.300.00-102830.00%
VLO230120C000600002022-01-05 11:14AM EDT60.0021.4219.8020.45+4.19+24.32%37700.00%
VLO230120C000650002022-01-04 10:30AM EDT65.0016.3016.4016.950.00-17080.00%
VLO230120C000700002022-01-05 11:03AM EDT70.0014.0013.3514.00-0.36-2.51%43,3100.00%
VLO230120C000750002022-01-05 4:32PM EDT75.0011.0010.8011.25-0.50-4.35%226,4520.00%
VLO230120C000800002022-01-05 4:48PM EDT80.008.808.659.00-0.49-5.27%3078390.00%
VLO230120C000850002022-01-05 4:54PM EDT85.007.106.757.40-0.20-2.74%261,0770.00%
VLO230120C000900002022-01-05 2:57PM EDT90.005.855.405.900.00-364560.00%
VLO230120C000950002022-01-05 12:59PM EDT95.004.674.054.65+0.47+11.19%201940.00%
VLO230120C001000002022-01-05 11:09AM EDT100.003.753.353.70+0.23+6.53%43630.00%
VLO230120C001050002022-01-05 12:57PM EDT105.002.902.562.92+0.40+16.00%116410.89%
VLO230120C001100002022-01-03 10:54AM EDT110.002.002.002.500.00-23015.39%
VLO230120C001150002021-11-22 1:56PM EDT115.001.231.001.400.00-1415.64%
VLO230120C001200002021-12-31 4:40PM EDT120.001.101.211.780.00-1510221.12%
VLO230120C001250002021-12-13 12:28PM EDT125.000.500.921.340.00-415222.39%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230120P000200002021-11-10 7:53AM EDT20.000.300.000.750.00-2451113.38%
VLO230120P000225002021-11-10 7:53AM EDT22.500.500.000.750.00-134105.37%
VLO230120P000250002021-12-30 11:31AM EDT25.000.250.000.750.00-21,51098.24%
VLO230120P000300002021-11-10 7:53AM EDT30.000.750.300.950.00-46894.43%
VLO230120P000350002021-12-14 3:27PM EDT35.001.020.250.940.00-1541482.67%
VLO230120P000400002022-01-04 11:52AM EDT40.000.900.781.380.00-111,06382.96%
VLO230120P000450002022-01-05 3:23PM EDT45.001.451.421.78-0.43-22.87%2635781.15%
VLO230120P000500002022-01-05 2:16PM EDT50.002.202.122.45+0.03+1.38%345,36679.74%
VLO230120P000550002022-01-05 4:24PM EDT55.003.403.253.50+0.26+8.28%514,66780.36%
VLO230120P000600002022-01-05 2:03PM EDT60.004.354.604.85-0.20-4.40%545,04580.99%
VLO230120P000650002022-01-05 4:51PM EDT65.006.376.256.50+0.33+5.46%62,08581.87%
VLO230120P000700002022-01-05 12:30PM EDT70.008.408.358.800.00-41,23084.16%
VLO230120P000750002022-01-04 2:16PM EDT75.0010.7510.8511.100.00-81,08885.93%
VLO230120P000800002021-12-28 3:38PM EDT80.0015.7013.4514.500.00-491489.06%
VLO230120P000850002021-12-20 3:33PM EDT85.0023.9716.7517.250.00-1045791.17%
VLO230120P000900002021-11-10 7:53AM EDT90.0033.6526.0526.450.00-1520115.93%
VLO230120P000950002021-11-10 7:53AM EDT95.0034.7830.1531.100.00-3136120.67%
VLO230120P001000002021-11-16 3:05PM EDT100.0029.0035.5036.400.00-155128.23%
VLO230120P001050002021-10-21 11:01AM EDT105.0031.0540.4041.050.00-212133.15%
VLO230120P001100002021-12-10 11:24AM EDT110.0043.5035.9037.550.00-10120107.21%
VLO230120P001150002022-01-05 4:28PM EDT115.0041.7041.2043.80-1.70-3.92%1178114.94%
VLO230120P001200002021-11-10 7:53AM EDT120.0050.4551.2053.600.00-435136.19%
VLO230120P001250002021-11-22 11:33AM EDT125.0057.5055.7558.950.00-115140.27%