New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.57-7.02 (-6.52%)
At close: 04:00PM EDT
100.67 +0.10 (+0.10%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930C000850002022-09-15 1:33PM EDT85.0020.8414.9016.950.00--11990.63%
VLO220930C000900002022-09-23 10:13AM EDT90.0011.4010.6512.10-6.60-36.67%203684.03%
VLO220930C000950002022-09-23 3:04PM EDT95.006.906.607.15-7.20-51.06%2012067.72%
VLO220930C000990002022-09-23 1:06PM EDT99.004.553.904.35-2.67-36.98%23664.31%
VLO220930C001000002022-09-23 2:31PM EDT100.003.503.353.75-5.11-59.35%352363.53%
VLO220930C001010002022-09-23 3:43PM EDT101.003.142.943.20-4.24-57.45%403163.67%
VLO220930C001020002022-09-23 3:03PM EDT102.002.552.362.91-3.25-56.03%46763.72%
VLO220930C001030002022-09-23 12:52PM EDT103.002.281.972.44-3.97-63.52%171362.99%
VLO220930C001040002022-09-23 3:41PM EDT104.001.701.611.80-4.55-72.80%1092659.77%
VLO220930C001050002022-09-23 3:34PM EDT105.001.401.311.62-4.09-74.50%664060.99%
VLO220930C001060002022-09-23 3:48PM EDT106.001.261.041.35-2.24-64.00%40860.69%
VLO220930C001070002022-09-23 3:42PM EDT107.001.030.751.09-2.82-73.25%714259.23%
VLO220930C001080002022-09-23 3:08PM EDT108.000.900.670.86-1.98-68.75%3713359.96%
VLO220930C001090002022-09-23 2:17PM EDT109.000.600.520.69-1.80-75.00%4018659.72%
VLO220930C001100002022-09-23 3:53PM EDT110.000.450.420.56-1.83-80.26%1,10038260.11%
VLO220930C001110002022-09-23 1:38PM EDT111.000.360.320.43-1.63-81.91%711159.67%
VLO220930C001120002022-09-23 3:50PM EDT112.000.300.250.37-1.22-80.26%3922660.55%
VLO220930C001130002022-09-23 11:57AM EDT113.000.240.200.30-1.07-81.68%3527861.04%
VLO220930C001140002022-09-23 3:18PM EDT114.000.170.150.24-0.91-84.26%3826561.13%
VLO220930C001150002022-09-23 11:52AM EDT115.000.140.080.35-0.77-84.62%919465.72%
VLO220930C001160002022-09-23 3:01PM EDT116.000.110.060.35-0.53-82.81%17612768.36%
VLO220930C001170002022-09-23 10:01AM EDT117.000.170.040.35-0.35-67.31%225370.80%
VLO220930C001180002022-09-23 9:54AM EDT118.000.340.030.35-0.02-5.56%14973.54%
VLO220930C001190002022-09-21 3:12PM EDT119.000.250.020.590.00-33384.38%
VLO220930C001200002022-09-23 1:48PM EDT120.000.040.020.15-0.18-81.82%1238569.14%
VLO220930C001210002022-09-22 11:34AM EDT121.000.180.010.510.00-55787.79%
VLO220930C001220002022-09-23 10:43AM EDT122.000.050.010.40-0.10-66.67%16686.72%
VLO220930C001230002022-09-22 1:00PM EDT123.000.010.010.09-0.13-92.86%218771.48%
VLO220930C001240002022-09-23 2:59PM EDT124.000.020.000.40-0.14-87.50%42491.99%
VLO220930C001250002022-09-23 12:53PM EDT125.000.050.000.15-0.03-37.50%120080.86%
VLO220930C001260002022-09-19 9:35AM EDT126.000.100.000.090.00-12177.34%
VLO220930C001270002022-09-23 3:05PM EDT127.000.050.000.150.00-218085.55%
VLO220930C001280002022-09-16 10:14AM EDT128.000.350.000.380.00-722102.15%
VLO220930C001300002022-09-13 11:45AM EDT130.000.110.000.37-0.24-68.57%130106.84%
VLO220930C001310002022-09-14 1:31PM EDT131.000.240.000.370.00-1215109.38%
VLO220930C001320002022-09-19 10:52AM EDT132.000.070.000.370.00-39111.91%
VLO220930C001330002022-09-13 3:39PM EDT133.000.170.000.380.00-36115.04%
VLO220930C001350002022-09-21 11:43AM EDT135.000.140.000.380.00-121119.92%
VLO220930C001400002022-09-21 11:43AM EDT140.000.120.000.050.00-126100.78%
VLO220930C001450002022-09-15 9:30AM EDT145.000.050.000.390.00-19143.75%
VLO220930C001550002022-09-13 10:27AM EDT155.000.050.000.280.00-11156.64%
VLO220930C001600002022-09-23 3:34PM EDT160.000.010.010.040.00-1821,118135.16%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930P000650002022-09-22 3:14PM EDT65.000.010.010.040.00-6551,575134.38%
VLO220930P000700002022-09-22 12:07PM EDT70.000.040.010.400.00-2035152.73%
VLO220930P000750002022-09-20 12:51PM EDT75.000.030.030.150.00-491111.33%
VLO220930P000800002022-09-19 11:22AM EDT80.000.150.040.690.00-634116.60%
VLO220930P000850002022-09-23 2:39PM EDT85.000.250.210.32-0.21-45.65%42084.86%
VLO220930P000900002022-09-23 10:47AM EDT90.000.520.520.67+0.38+271.43%1765176.27%
VLO220930P000950002022-09-23 3:59PM EDT95.001.421.291.48+1.18+491.67%1,4639569.73%
VLO220930P000990002022-09-23 2:44PM EDT99.002.802.442.87+1.67+147.79%452366.28%
VLO220930P001000002022-09-23 3:41PM EDT100.003.072.883.15+2.42+372.31%7917764.21%
VLO220930P001010002022-09-23 3:37PM EDT101.003.493.353.65+2.71+347.44%811063.67%
VLO220930P001020002022-09-23 3:59PM EDT102.004.043.854.25+3.03+300.00%129363.43%
VLO220930P001030002022-09-23 3:42PM EDT103.004.554.304.85+3.40+295.65%636761.77%
VLO220930P001040002022-09-23 3:49PM EDT104.005.225.005.50+3.94+307.81%2920662.16%
VLO220930P001050002022-09-23 3:49PM EDT105.005.705.656.20+3.95+225.71%5725361.65%
VLO220930P001060002022-09-23 3:54PM EDT106.006.546.406.95+4.49+219.02%3618061.87%
VLO220930P001070002022-09-23 9:35AM EDT107.005.807.057.75+3.27+129.25%429960.55%
VLO220930P001080002022-09-23 2:18PM EDT108.008.257.358.60+5.41+190.49%145953.27%
VLO220930P001090002022-09-22 3:23PM EDT109.003.228.259.400.00-52952.34%
VLO220930P001100002022-09-22 3:47PM EDT110.003.609.0510.800.00-2231760.30%
VLO220930P001110002022-09-23 11:11AM EDT111.0011.0010.1511.70+6.80+161.90%119664.45%
VLO220930P001120002022-09-23 2:49PM EDT112.0011.9011.0012.35+6.60+124.53%13257.23%
VLO220930P001130002022-09-22 11:10AM EDT113.006.5011.3513.850.00-315256.15%
VLO220930P001140002022-09-22 10:32AM EDT114.007.0312.6014.850.00-23666.99%
VLO220930P001150002022-09-22 10:28AM EDT115.0014.8513.3515.70+6.98+88.69%14356.25%
VLO220930P001160002022-09-23 12:48PM EDT116.0015.5514.3016.80+7.86+102.21%31761.72%
VLO220930P001170002022-09-15 9:34AM EDT117.0011.9015.4017.600.00-11758.98%
VLO220930P001180002022-09-02 12:05PM EDT118.007.8416.4018.450.00-124111.18%
VLO220930P001190002022-09-09 10:21AM EDT119.008.1017.3019.950.00-51576.95%
VLO220930P001200002022-09-20 9:44AM EDT120.0014.0018.3020.550.00-145122.36%
VLO220930P001210002022-09-02 3:08PM EDT121.0010.6719.5021.600.00-101876.17%
VLO220930P001220002022-09-14 1:47PM EDT122.0012.1020.2522.550.00-112129.88%
VLO220930P001230002022-08-18 1:13PM EDT123.008.7518.1019.550.00-110.00%
VLO220930P001240002022-09-08 2:59PM EDT124.0013.3422.3024.550.00-13137.21%
VLO220930P001250002022-09-13 1:07PM EDT125.0012.4823.2525.600.00-11142.53%
VLO220930P001260002022-08-24 12:27PM EDT126.008.5624.7525.900.00-28115.92%
VLO220930P001300002022-09-16 2:39PM EDT130.0026.9028.4030.550.00-101386.72%