New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.20+1.84 (+2.21%)
At close: 04:00PM EST
85.11 -0.09 (-0.11%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220121C000175002021-12-20 10:36AM EST17.5049.5366.8568.850.00-33628.13%
VLO220121C000200002021-12-20 10:36AM EST20.0047.0564.2567.000.00-33682.03%
VLO220121C000225002021-11-16 3:58PM EST22.5055.5046.0046.900.00-2930.00%
VLO220121C000250002021-11-16 11:29AM EST25.0052.8144.3045.150.00-300.00%
VLO220121C000300002022-01-11 3:09PM EST30.0053.8054.4056.350.00-4104431.25%
VLO220121C000350002022-01-14 3:56PM EST35.0050.2049.7551.40+0.70+1.41%736421.88%
VLO220121C000400002022-01-14 3:59PM EST40.0045.2544.6546.20+4.50+11.04%20102333.59%
VLO220121C000450002022-01-05 2:10PM EST45.0033.9538.8542.000.00-134286.72%
VLO220121C000500002022-01-11 1:40PM EST50.0033.7534.8036.600.00-1167284.57%
VLO220121C000550002022-01-14 10:45AM EST55.0028.8029.9030.75+0.05+0.17%2140186.72%
VLO220121C000590002022-01-05 11:33AM EST59.0019.8025.7027.850.00-21215.63%
VLO220121C000600002022-01-14 1:28PM EST60.0024.2025.0525.50+0.40+1.68%611,189142.19%
VLO220121C000610002021-12-20 9:41AM EST61.006.0023.5524.750.00--0197.46%
VLO220121C000620002021-12-21 10:09AM EST62.009.7021.6524.950.00--1136.33%
VLO220121C000640002021-12-20 9:54AM EST64.004.1019.8522.700.00--4118.75%
VLO220121C000650002022-01-14 3:21PM EST65.0020.0020.1020.40+1.60+8.70%39980107.03%
VLO220121C000660002022-01-11 2:09PM EST66.0017.5518.9519.750.00-15121.09%
VLO220121C000670002022-01-14 2:56PM EST67.0017.8416.5520.05+9.41+111.63%221107.03%
VLO220121C000680002021-12-21 2:06PM EST68.004.6515.7018.700.00--11250.00%
VLO220121C000690002022-01-14 2:07PM EST69.0016.1015.3517.35+4.05+33.61%1121103.13%
VLO220121C000700002022-01-14 3:49PM EST70.0015.1515.1015.45+0.75+5.21%182,96885.94%
VLO220121C000710002022-01-07 3:57PM EST71.0010.0712.7515.500.00-1201161.23%
VLO220121C000720002022-01-14 3:04PM EST72.0012.9212.8513.70+1.27+10.90%130275.39%
VLO220121C000730002022-01-14 3:38PM EST73.0012.0810.8013.35+0.07+0.58%1336138.04%
VLO220121C000740002022-01-14 10:36AM EST74.0010.0710.8511.85-0.29-2.80%241974.02%
VLO220121C000750002022-01-14 3:52PM EST75.0010.259.9510.60+1.45+16.48%236,24259.77%
VLO220121C000760002022-01-14 3:38PM EST76.009.128.959.65+1.37+17.68%287457.62%
VLO220121C000770002022-01-14 2:48PM EST77.007.928.009.00+0.38+5.04%22267.29%
VLO220121C000780002022-01-14 1:33PM EST78.006.466.857.50+0.36+5.90%512860.84%
VLO220121C000790002022-01-14 12:50PM EST79.005.236.006.80-0.12-2.24%29668.07%
VLO220121C000800002022-01-14 3:47PM EST80.005.305.155.65+1.40+35.90%456,40554.49%
VLO220121C000810002022-01-14 3:54PM EST81.004.484.404.65+0.78+21.08%6142447.27%
VLO220121C000820002022-01-14 2:06PM EST82.003.353.553.80+0.50+17.54%9824644.97%
VLO220121C000830002022-01-14 3:16PM EST83.002.622.772.99+0.84+47.19%1120642.38%
VLO220121C000840002022-01-14 3:14PM EST84.001.992.102.31+0.59+42.14%13528841.55%
VLO220121C000850002022-01-14 3:58PM EST85.001.651.581.72+0.75+83.33%4434,90940.72%
VLO220121C000860002022-01-14 3:58PM EST86.001.170.810.90+0.37+46.25%6114131.54%
VLO220121C000870002022-01-14 3:46PM EST87.000.780.210.76+0.22+39.29%82937.06%
VLO220121C000880002022-01-14 3:45PM EST88.000.550.390.46+0.24+77.42%13535.84%
VLO220121C000890002022-01-12 3:40PM EST89.000.370.260.320.00--3437.40%
VLO220121C000900002022-01-14 3:24PM EST90.000.220.170.27+0.04+22.22%651,99041.21%
VLO220121C000950002022-01-14 3:45PM EST95.000.080.010.11+0.03+60.00%161,30955.27%
VLO220121C001000002022-01-14 3:39PM EST100.000.020.000.04-0.02-50.00%31,34858.59%
VLO220121C001050002022-01-13 11:37AM EST105.000.150.000.150.00-151787.89%
VLO220121C001100002022-01-14 2:29PM EST110.000.030.000.04-0.02-40.00%1070287.50%
VLO220121C001150002022-01-07 9:57AM EST115.000.040.000.090.00-1227110.94%
VLO220121C001200002022-01-05 3:33PM EST120.000.030.000.070.00-3171120.31%
VLO220121C001250002021-11-03 12:39PM EST125.000.080.000.060.00-2177130.47%
VLO220121C001300002021-12-08 9:38AM EST130.000.010.000.000.00-8055950.00%
VLO220121C001350002021-10-28 2:03PM EST135.000.050.000.050.00-161150.00%
VLO220121C001400002022-01-13 11:43AM EST140.000.030.000.020.00-159146.88%
VLO220121C001450002021-12-08 9:38AM EST145.000.010.000.000.00-809450.00%
VLO220121C001500002021-11-10 6:53AM EST150.000.030.000.050.00-10354179.69%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220121P000175002021-11-30 10:46AM EST17.500.020.000.030.00-177481.25%
VLO220121P000200002021-12-23 1:06PM EST20.000.010.000.170.00-1290532.81%
VLO220121P000225002021-11-30 10:47AM EST22.500.040.000.050.00-165425.00%
VLO220121P000250002022-01-04 2:15PM EST25.000.050.000.100.00-1854425.00%
VLO220121P000300002022-01-03 10:19AM EST30.000.030.000.160.00-3985385.94%
VLO220121P000350002021-12-13 10:10AM EST35.000.030.000.150.00-52,179329.69%
VLO220121P000400002021-12-30 11:52AM EST40.000.010.000.750.00-22,174364.45%
VLO220121P000450002022-01-05 3:51PM EST45.000.060.000.220.00-101,040256.25%
VLO220121P000500002022-01-04 10:48AM EST50.000.020.000.030.00-82,245170.31%
VLO220121P000550002022-01-14 2:49PM EST55.000.010.000.01-0.04-80.00%3012,093128.13%
VLO220121P000590002022-01-14 11:33AM EST59.000.010.000.01-0.04-80.00%30013109.38%
VLO220121P000600002022-01-14 2:49PM EST60.000.040.010.02+0.03+300.00%3264,567115.63%
VLO220121P000610002021-12-27 9:30AM EST61.000.200.000.130.00-1132133.59%
VLO220121P000620002021-12-28 10:36AM EST62.000.070.000.210.00-131137.50%
VLO220121P000630002022-01-10 2:53PM EST63.000.050.001.970.00-63212.31%
VLO220121P000640002022-01-03 10:26AM EST64.000.090.002.010.00-118205.08%
VLO220121P000650002022-01-14 3:40PM EST65.000.020.010.05+0.01+100.00%144,95299.61%
VLO220121P000660002022-01-14 10:22AM EST66.000.280.000.13+0.18+180.00%194105.47%
VLO220121P000670002022-01-10 12:52PM EST67.000.060.000.070.00-138691.41%
VLO220121P000680002022-01-11 1:54PM EST68.000.050.000.070.00-48986.72%
VLO220121P000690002022-01-13 3:21PM EST69.000.030.020.040.00-251579.69%
VLO220121P000700002022-01-14 3:49PM EST70.000.020.020.04-0.02-50.00%784,59075.00%
VLO220121P000710002022-01-12 10:27AM EST71.000.050.020.090.00-2337276.95%
VLO220121P000720002022-01-13 12:32PM EST72.000.040.030.050.00-14338368.36%
VLO220121P000730002022-01-14 2:05PM EST73.000.060.030.05-0.02-25.00%338463.28%
VLO220121P000740002022-01-12 12:16PM EST74.000.090.040.050.00-414559.77%
VLO220121P000750002022-01-14 3:37PM EST75.000.060.050.06-0.05-45.45%202,90956.64%
VLO220121P000760002022-01-14 3:37PM EST76.000.080.050.07-0.08-50.00%289752.34%
VLO220121P000770002022-01-14 3:11PM EST77.000.100.060.080.00-2714750.00%
VLO220121P000780002022-01-14 3:25PM EST78.000.110.080.11-0.14-56.00%814047.66%
VLO220121P000790002022-01-14 3:23PM EST79.000.140.120.14-0.10-41.67%2619744.53%
VLO220121P000800002022-01-14 3:50PM EST80.000.200.170.21-0.35-63.64%171,57542.97%
VLO220121P000810002022-01-14 2:24PM EST81.000.430.260.32-0.38-46.91%4672341.90%
VLO220121P000820002022-01-14 3:59PM EST82.000.440.410.44-0.53-54.64%66947839.45%
VLO220121P000830002022-01-14 2:39PM EST83.000.810.620.70-0.67-45.27%525439.70%
VLO220121P000840002022-01-14 3:25PM EST84.001.020.931.02-1.05-50.72%6922339.16%
VLO220121P000850002022-01-14 3:21PM EST85.001.551.301.42-0.95-38.00%220938.18%
VLO220121P000860002022-01-13 10:25AM EST86.002.803.104.300.00-1882.23%
VLO220121P000880002022-01-13 11:47AM EST88.004.044.304.45+4.04-1068.07%
VLO220121P000900002022-01-12 10:19AM EST90.005.754.905.750.00-410251.66%
VLO220121P000950002022-01-12 1:54PM EST95.0011.018.0011.750.00-341251.37%
VLO220121P001000002021-11-10 6:53AM EST100.0022.0028.9529.550.00-4459494.14%
VLO220121P001050002021-11-10 6:53AM EST105.0026.4533.8534.950.00-54532.08%
VLO220121P001100002021-12-10 10:23AM EST110.0040.0028.5529.150.00-10283.89%
VLO220121P001150002021-11-10 6:53AM EST115.0052.1043.8044.900.00-27590.53%
VLO220121P001200002021-11-10 6:53AM EST120.0040.8848.6550.050.00-13617.04%
VLO220121P001250002021-11-22 12:10PM EST125.0054.3453.3054.050.00-10624.51%
VLO220121P001300002021-11-10 6:53AM EST130.0051.3558.8559.800.00-42664.11%
VLO220121P001350002021-11-10 6:53AM EST135.0082.4063.8064.900.00-22686.43%
VLO220121P001400002021-11-10 6:53AM EST140.0089.3068.9069.450.00-51702.39%
VLO220121P001450002021-11-10 6:53AM EST145.0096.7073.7575.000.00-2258726.81%
VLO220121P001500002021-11-10 6:53AM EST150.00107.2578.8080.150.00-513747.75%