New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.28+1.82 (+1.29%)
At close: 04:00PM EST
143.25 -0.03 (-0.02%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240308C001200002024-02-23 10:40AM EST120.0020.8021.4024.700.00-12115.67%
VLO240308C001250002024-01-26 9:52AM EST125.0011.4215.3018.200.00-30300.00%
VLO240308C001260002024-01-25 10:04AM EST126.0010.7513.9017.750.00-1166.89%
VLO240308C001270002024-02-29 9:30AM EST127.0012.5814.7516.950.00-172270.02%
VLO240308C001290002024-02-28 1:36PM EST129.0010.8013.2015.050.00-111265.92%
VLO240308C001300002024-03-01 10:32AM EST130.0013.8011.9513.85+2.58+22.99%52557.13%
VLO240308C001310002024-02-22 2:37PM EST131.009.1511.9513.550.00-1250.98%
VLO240308C001320002024-02-20 2:09PM EST132.005.509.8511.750.00-2647.75%
VLO240308C001330002024-02-27 3:56PM EST133.0010.759.7011.600.00-1563.09%
VLO240308C001340002024-02-29 1:46PM EST134.007.808.0510.900.00-1364.45%
VLO240308C001350002024-03-01 11:38AM EST135.008.908.159.15+1.60+21.92%817146.70%
VLO240308C001360002024-02-28 10:55AM EST136.006.107.257.850.00-143836.87%
VLO240308C001370002024-03-01 3:51PM EST137.006.445.707.30+1.29+25.05%464641.80%
VLO240308C001380002024-02-29 1:42PM EST138.004.364.756.050.00-111833.47%
VLO240308C001390002024-03-01 3:19PM EST139.004.554.906.05+0.60+15.19%94744.92%
VLO240308C001400002024-03-01 3:50PM EST140.004.154.154.40+0.70+20.29%14527030.86%
VLO240308C001410002024-03-01 12:45PM EST141.003.333.453.65+0.49+17.25%3913329.74%
VLO240308C001420002024-03-01 3:50PM EST142.002.862.893.05+0.55+23.81%8712929.88%
VLO240308C001430002024-03-01 3:48PM EST143.002.342.342.46+0.43+22.51%29325029.30%
VLO240308C001440002024-03-01 3:58PM EST144.001.881.871.98+0.36+23.68%3366729.27%
VLO240308C001450002024-03-01 3:59PM EST145.001.541.471.53+0.39+33.91%16211528.74%
VLO240308C001460002024-03-01 3:56PM EST146.001.101.141.23+0.14+14.58%9220929.32%
VLO240308C001470002024-03-01 3:58PM EST147.000.870.870.95+0.38+77.55%8611829.40%
VLO240308C001480002024-03-01 3:58PM EST148.000.670.650.74+0.12+21.82%2335029.79%
VLO240308C001490002024-03-01 3:52PM EST149.000.480.490.56+0.08+20.00%184929.93%
VLO240308C001500002024-03-01 3:43PM EST150.000.370.370.43+0.04+12.12%10485130.32%
VLO240308C001525002024-03-01 2:51PM EST152.500.170.170.220.00-602831.45%
VLO240308C001550002024-03-01 12:20PM EST155.000.110.080.10+0.02+22.22%525831.93%
VLO240308C001575002024-02-28 11:09AM EST157.500.070.040.06+0.02+40.00%42634.18%
VLO240308C001600002024-02-28 11:08AM EST160.000.040.020.030.00-194635.16%
VLO240308C001625002024-02-26 10:08AM EST162.500.110.010.020.00-1237.50%
VLO240308C001750002024-02-27 1:32PM EST175.000.010.000.010.00-91452.34%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240308P001100002024-02-05 11:08AM EST110.000.120.000.010.00--765.63%
VLO240308P001150002024-02-29 12:13PM EST115.000.020.000.020.00-41757.81%
VLO240308P001170002024-02-13 2:52PM EST117.000.110.000.020.00--4053.91%
VLO240308P001180002024-01-29 10:46AM EST118.000.410.010.030.00--356.25%
VLO240308P001190002024-02-23 12:11PM EST119.000.040.000.020.00-42950.00%
VLO240308P001200002024-02-29 10:25AM EST120.000.020.000.020.00-93751.56%
VLO240308P001220002024-02-23 11:04AM EST122.000.060.010.020.00-6547.27%
VLO240308P001230002024-02-28 11:57AM EST123.000.050.000.020.00-708345.31%
VLO240308P001240002024-02-26 11:09AM EST124.000.040.000.020.00-58342.97%
VLO240308P001250002024-03-01 11:23AM EST125.000.020.000.03-0.01-33.33%108142.97%
VLO240308P001260002024-02-26 11:29AM EST126.000.040.010.030.00-12540.82%
VLO240308P001270002024-02-28 10:00AM EST127.000.060.010.030.00-11738.67%
VLO240308P001280002024-03-01 10:41AM EST128.000.030.010.03-0.12-80.00%58936.33%
VLO240308P001290002024-02-29 2:25PM EST129.000.070.010.040.00-477835.55%
VLO240308P001300002024-03-01 3:29PM EST130.000.030.020.04-0.04-57.14%56133.40%
VLO240308P001310002024-03-01 3:34PM EST131.000.040.020.05-0.06-60.00%403432.23%
VLO240308P001320002024-02-29 3:32PM EST132.000.140.040.060.00-538530.66%
VLO240308P001330002024-03-01 12:51PM EST133.000.100.030.08-0.10-50.00%154929.79%
VLO240308P001340002024-03-01 3:47PM EST134.000.090.070.10-0.17-65.38%659628.42%
VLO240308P001350002024-03-01 3:38PM EST135.000.140.100.14-0.38-73.08%4065227.74%
VLO240308P001360002024-03-01 3:50PM EST136.000.190.150.19-0.33-63.46%2110526.86%
VLO240308P001370002024-03-01 3:56PM EST137.000.290.250.30-0.46-61.33%3,2658727.15%
VLO240308P001380002024-03-01 3:55PM EST138.000.420.360.43-0.57-57.58%58151926.91%
VLO240308P001390002024-03-01 3:10PM EST139.000.720.520.62-0.78-52.00%55654926.95%
VLO240308P001400002024-03-01 3:37PM EST140.000.880.760.85-0.64-42.11%5135326.76%
VLO240308P001410002024-03-01 3:37PM EST141.001.151.071.18-0.85-42.50%3820827.10%
VLO240308P001420002024-03-01 3:08PM EST142.001.811.451.57-0.75-29.30%2710227.27%
VLO240308P001430002024-03-01 3:55PM EST143.002.041.892.00-1.16-36.25%1277127.03%
VLO240308P001440002024-03-01 3:59PM EST144.002.432.402.54-1.58-39.40%606227.22%
VLO240308P001450002024-03-01 11:31AM EST145.002.952.963.15-3.36-53.25%115327.42%
VLO240308P001460002024-02-27 10:43AM EST146.003.653.603.800.00-35227.22%
VLO240308P001470002024-02-26 2:27PM EST147.003.524.304.600.00-3328.35%