VLO - Valero Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609C000850002023-06-07 9:32AM EDT85.0024.050.000.000.00-110.00%
VLO230609C000900002023-05-10 11:30AM EDT90.0021.950.000.000.00--00.00%
VLO230609C000950002023-06-08 9:40AM EDT95.0017.700.000.000.00-220.00%
VLO230609C000960002023-05-30 9:53AM EDT96.0015.650.000.000.00--10.00%
VLO230609C000970002023-06-06 11:21AM EDT97.0012.050.000.000.00-230.00%
VLO230609C000990002023-06-07 9:59AM EDT99.0011.150.000.000.00-120.00%
VLO230609C001000002023-06-08 3:21PM EDT100.0012.760.000.000.00-3340.00%
VLO230609C001010002023-06-08 1:35PM EDT101.0013.200.000.000.00-280.00%
VLO230609C001020002023-06-07 11:03AM EDT102.0010.040.000.000.00-7250.00%
VLO230609C001030002023-06-06 10:21AM EDT103.005.930.000.000.00-10220.00%
VLO230609C001040002023-06-08 12:45PM EDT104.009.720.000.000.00-3150.00%
VLO230609C001050002023-06-08 3:23PM EDT105.008.000.000.000.00-4610.00%
VLO230609C001060002023-06-08 3:16PM EDT106.006.900.000.000.00-4890.00%
VLO230609C001070002023-06-08 1:57PM EDT107.006.060.000.000.00-23460.00%
VLO230609C001080002023-06-08 1:35PM EDT108.006.200.000.000.00-132380.00%
VLO230609C001090002023-06-08 12:21PM EDT109.004.350.000.000.00-163450.00%
VLO230609C001100002023-06-08 3:16PM EDT110.003.050.000.000.00-317060.00%
VLO230609C001110002023-06-08 3:59PM EDT111.001.930.000.000.00-1223430.00%
VLO230609C001120002023-06-08 3:56PM EDT112.001.160.000.000.00-4216340.00%
VLO230609C001130002023-06-08 3:59PM EDT113.000.790.000.000.00-2754373.13%
VLO230609C001140002023-06-08 3:59PM EDT114.000.440.000.000.00-2286046.25%
VLO230609C001150002023-06-08 3:59PM EDT115.000.230.000.000.00-3141,09812.50%
VLO230609C001160002023-06-08 3:55PM EDT116.000.120.000.000.00-8734612.50%
VLO230609C001170002023-06-08 2:17PM EDT117.000.070.000.000.00-5115325.00%
VLO230609C001180002023-06-08 1:35PM EDT118.000.120.000.000.00-512025.00%
VLO230609C001190002023-06-07 2:04PM EDT119.000.090.000.000.00-16522025.00%
VLO230609C001200002023-06-08 3:47PM EDT120.000.020.000.000.00-1019325.00%
VLO230609C001210002023-06-08 12:49PM EDT121.000.020.000.000.00-111325.00%
VLO230609C001220002023-06-06 2:56PM EDT122.000.040.000.000.00-11250.00%
VLO230609C001230002023-06-06 9:45AM EDT123.000.020.000.000.00-13250.00%
VLO230609C001240002023-06-02 12:00PM EDT124.000.010.000.000.00-2350.00%
VLO230609C001250002023-06-06 9:30AM EDT125.000.030.000.000.00-26250.00%
VLO230609C001260002023-05-30 3:30PM EDT126.000.080.000.000.00-42550.00%
VLO230609C001270002023-06-07 11:41AM EDT127.000.040.000.000.00-1950.00%
VLO230609C001280002023-05-08 11:26AM EDT128.000.350.000.190.00-24131.25%
VLO230609C001300002023-06-02 12:57PM EDT130.000.040.000.000.00-523150.00%
VLO230609C001350002023-06-06 10:53AM EDT135.000.020.000.000.00-2350.00%
VLO230609C001400002023-05-04 3:09PM EDT140.000.130.000.180.00-100201.56%
VLO230609C001600002023-04-28 9:45AM EDT160.000.260.000.060.00-11262.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609P000700002023-06-05 10:12AM EDT70.000.010.000.000.00-172550.00%
VLO230609P000750002023-05-02 11:00AM EDT75.000.170.000.130.00-22340.63%
VLO230609P000800002023-05-04 12:52PM EDT80.000.410.000.190.00-12307.81%
VLO230609P000850002023-05-16 2:10PM EDT85.000.200.000.000.00-407950.00%
VLO230609P000900002023-06-08 2:23PM EDT90.000.010.010.000.00-7123150.00%
VLO230609P000910002023-06-01 1:33PM EDT91.000.060.000.000.00--1450.00%
VLO230609P000920002023-06-08 9:46AM EDT92.000.010.000.000.00-43050.00%
VLO230609P000930002023-06-08 9:46AM EDT93.000.010.000.000.00-136250.00%
VLO230609P000940002023-06-05 1:34PM EDT94.000.040.000.000.00-266250.00%
VLO230609P000950002023-06-08 3:17PM EDT95.000.010.000.000.00-8916250.00%
VLO230609P000960002023-06-08 3:23PM EDT96.000.010.000.000.00-5914450.00%
VLO230609P000970002023-06-08 12:54PM EDT97.000.030.000.000.00-328750.00%
VLO230609P000980002023-06-07 10:38AM EDT98.000.020.000.000.00-147550.00%
VLO230609P000990002023-06-08 2:23PM EDT99.000.020.000.000.00-146750.00%
VLO230609P001000002023-06-08 3:59PM EDT100.000.020.000.000.00-57075550.00%
VLO230609P001010002023-06-08 3:23PM EDT101.000.020.000.000.00-32142850.00%
VLO230609P001020002023-06-08 11:31AM EDT102.000.020.000.000.00-5320650.00%
VLO230609P001030002023-06-08 11:10AM EDT103.000.030.000.000.00-241150.00%
VLO230609P001040002023-06-08 3:52PM EDT104.000.040.000.000.00-2423025.00%
VLO230609P001050002023-06-08 3:24PM EDT105.000.050.000.000.00-242,17925.00%
VLO230609P001060002023-06-08 11:11AM EDT106.000.050.000.000.00-1029125.00%
VLO230609P001070002023-06-08 11:08AM EDT107.000.100.000.000.00-30180225.00%
VLO230609P001080002023-06-08 11:23AM EDT108.000.110.000.000.00-1832225.00%
VLO230609P001090002023-06-08 3:52PM EDT109.000.120.000.000.00-9020312.50%
VLO230609P001100002023-06-08 3:56PM EDT110.000.240.000.000.00-23318712.50%
VLO230609P001110002023-06-08 3:57PM EDT111.000.460.000.000.00-1111926.25%
VLO230609P001120002023-06-08 3:08PM EDT112.000.680.000.000.00-1972103.13%
VLO230609P001130002023-06-08 3:50PM EDT113.001.200.000.000.00-2172260.00%
VLO230609P001140002023-06-08 3:49PM EDT114.001.800.000.000.00-321990.00%
VLO230609P001150002023-06-08 1:26PM EDT115.001.620.000.000.00-42540.00%
VLO230609P001160002023-06-08 12:16PM EDT116.003.300.000.000.00-29240.00%
VLO230609P001170002023-06-08 2:52PM EDT117.003.800.000.000.00-9510.00%
VLO230609P001180002023-05-31 2:25PM EDT118.0010.750.000.000.00-700.00%
VLO230609P001190002023-06-07 9:32AM EDT119.0010.000.000.000.00-1130.00%
VLO230609P001200002023-06-07 11:08AM EDT120.008.300.000.000.00-220.00%
VLO230609P001210002023-05-31 10:25AM EDT121.0013.600.000.000.00--00.00%
VLO230609P001220002023-06-02 10:01AM EDT122.0013.800.000.000.00-100.00%
VLO230609P001230002023-05-31 10:13AM EDT123.0014.900.000.000.00-100.00%
VLO230609P001240002023-06-07 10:53AM EDT124.0012.500.000.000.00-200.00%
VLO230609P001270002023-06-06 9:48AM EDT127.0018.520.000.000.00-100.00%
VLO230609P001290002023-05-31 10:28AM EDT129.0021.700.000.000.00--00.00%