New Zealand markets open in 41 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.22-3.76 (-2.63%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240301C001150002024-01-26 9:57AM EST115.0020.2424.7028.250.00-10219.53%
VLO240301C001200002024-02-27 2:35PM EST120.0023.5518.8020.000.00-32093.95%
VLO240301C001240002024-02-27 9:30AM EST124.0021.4014.6516.000.00-2769.14%
VLO240301C001250002024-02-23 10:14AM EST125.0015.7013.8515.150.00-57779.39%
VLO240301C001260002024-01-18 12:26PM EST126.004.9512.8015.350.00-30042101.22%
VLO240301C001270002024-02-14 1:56PM EST127.0013.8511.2012.750.00-1182.67%
VLO240301C001280002024-02-20 10:48AM EST128.008.7310.6012.150.00-2357.32%
VLO240301C001290002024-02-28 9:55AM EST129.0012.629.3510.70-3.18-20.13%101770.22%
VLO240301C001300002024-02-27 1:29PM EST130.009.448.409.75-5.00-34.63%43966.99%
VLO240301C001310002024-02-06 12:44PM EST131.0010.557.608.650.00-51257.81%
VLO240301C001320002024-02-23 3:00PM EST132.0010.366.657.750.00-103556.25%
VLO240301C001330002024-02-28 11:29AM EST133.006.146.156.60-2.51-29.02%12645.51%
VLO240301C001340002024-02-28 11:30AM EST134.004.955.255.65+1.20+32.00%13041.99%
VLO240301C001350002024-02-28 1:00PM EST135.004.304.354.55-6.69-60.87%13010533.20%
VLO240301C001360002024-02-28 11:45AM EST136.003.213.553.75-4.79-59.87%15933.55%
VLO240301C001370002024-02-28 1:26PM EST137.003.202.742.87-4.07-55.98%5414630.18%
VLO240301C001380002024-02-28 12:58PM EST138.002.122.042.12-3.58-62.81%79028.47%
VLO240301C001390002024-02-28 2:57PM EST139.001.481.481.53-3.40-69.67%4016128.17%
VLO240301C001400002024-02-28 2:35PM EST140.001.151.031.08-2.70-70.13%39321428.47%
VLO240301C001410002024-02-28 3:03PM EST141.000.690.680.70-2.25-76.53%11638327.93%
VLO240301C001420002024-02-28 2:48PM EST142.000.500.450.47-1.85-78.72%32737628.66%
VLO240301C001430002024-02-28 2:52PM EST143.000.240.270.30-1.74-87.88%11915229.05%
VLO240301C001440002024-02-28 2:55PM EST144.000.170.170.20-1.20-87.59%11119130.08%
VLO240301C001450002024-02-28 12:36PM EST145.000.140.110.14-0.86-86.00%3833831.45%
VLO240301C001460002024-02-28 2:52PM EST146.000.080.060.09-0.64-88.89%8533332.23%
VLO240301C001470002024-02-28 12:46PM EST147.000.060.050.06-0.39-86.67%79933.20%
VLO240301C001480002024-02-28 10:45AM EST148.000.080.030.04-0.22-73.33%3415733.99%
VLO240301C001490002024-02-28 11:03AM EST149.000.040.020.03-0.17-80.95%713935.55%
VLO240301C001500002024-02-28 1:42PM EST150.000.030.020.03-0.25-89.29%7846738.67%
VLO240301C001525002024-02-27 3:57PM EST152.500.060.010.020.00-217843.36%
VLO240301C001550002024-02-27 3:31PM EST155.000.020.000.01-0.01-33.33%106446.09%
VLO240301C001575002024-02-27 2:41PM EST157.500.020.000.010.00-364652.34%
VLO240301C001600002024-02-26 10:24AM EST160.000.030.000.010.00-84653.13%
VLO240301C001650002024-01-24 12:53PM EST165.000.040.000.020.00--168.75%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240301P000900002024-01-25 11:17AM EST90.000.090.000.010.00-11156.25%
VLO240301P001000002024-01-29 9:30AM EST100.000.050.000.000.00--550.00%
VLO240301P001050002024-01-31 11:25AM EST105.000.030.000.010.00--10106.25%
VLO240301P001100002024-01-19 12:06PM EST110.000.840.000.040.00-316101.56%
VLO240301P001110002024-02-12 10:22AM EST111.000.030.000.010.00-1184.38%
VLO240301P001120002024-02-06 1:57PM EST112.000.070.000.010.00-161981.25%
VLO240301P001140002024-02-14 3:55PM EST114.000.050.000.010.00-2875.00%
VLO240301P001150002024-02-20 1:22PM EST115.000.040.000.010.00-415173.44%
VLO240301P001170002024-01-30 10:35AM EST117.000.250.000.010.00-41067.19%
VLO240301P001180002024-02-09 12:02PM EST118.000.060.000.010.00-1964.06%
VLO240301P001200002024-02-23 9:36AM EST120.000.030.000.010.00-132957.81%
VLO240301P001210002024-02-13 9:41AM EST121.000.060.000.010.00-102456.25%
VLO240301P001220002024-02-20 9:51AM EST122.000.100.000.010.00-22453.13%
VLO240301P001230002024-02-08 9:59AM EST123.000.140.000.020.00-6753.13%
VLO240301P001240002024-02-22 10:52AM EST124.000.100.000.020.00-72074150.00%
VLO240301P001250002024-02-27 1:01PM EST125.000.010.000.020.00-318250.78%
VLO240301P001260002024-02-27 10:38AM EST126.000.010.000.020.00-9080147.66%
VLO240301P001270002024-02-27 10:35AM EST127.000.020.000.020.00-6016744.14%
VLO240301P001280002024-02-28 12:31PM EST128.000.010.000.020.00-26140.63%
VLO240301P001290002024-02-26 10:10AM EST129.000.020.010.030.00-16139.84%
VLO240301P001300002024-02-28 2:47PM EST130.000.020.010.03-0.01-33.33%2745436.33%
VLO240301P001310002024-02-28 2:53PM EST131.000.040.020.04+0.02+100.00%5110234.38%
VLO240301P001320002024-02-28 11:08AM EST132.000.030.040.050.00-129131.84%
VLO240301P001330002024-02-28 1:16PM EST133.000.070.060.08+0.04+133.33%1915930.66%
VLO240301P001340002024-02-28 2:21PM EST134.000.090.110.13+0.07+350.00%10912629.79%
VLO240301P001350002024-02-28 1:36PM EST135.000.190.190.21+0.15+375.00%943,13028.81%
VLO240301P001360002024-02-28 2:49PM EST136.000.330.310.36+0.25+312.50%12914528.71%
VLO240301P001370002024-02-28 2:54PM EST137.000.580.530.57+0.47+427.27%46362928.22%
VLO240301P001380002024-02-28 2:16PM EST138.000.740.830.87+0.56+311.11%28752427.83%
VLO240301P001390002024-02-28 2:32PM EST139.001.201.231.29+0.95+380.00%11417927.78%
VLO240301P001400002024-02-28 1:49PM EST140.001.791.761.83+1.35+306.82%16241227.83%
VLO240301P001410002024-02-28 2:33PM EST141.002.312.382.50+1.56+208.00%7016928.37%
VLO240301P001420002024-02-28 1:12PM EST142.003.153.053.30+2.15+215.00%3114329.93%
VLO240301P001430002024-02-28 12:25PM EST143.004.193.804.10+2.77+195.07%1214729.69%
VLO240301P001440002024-02-28 12:18PM EST144.004.854.056.00+2.88+146.19%299359.13%
VLO240301P001450002024-02-28 11:31AM EST145.006.505.756.00+4.03+163.16%510335.30%
VLO240301P001460002024-02-28 12:04PM EST146.006.686.657.15+3.63+119.02%27645.75%
VLO240301P001470002024-02-27 12:22PM EST147.003.107.308.150.00-1550.24%
VLO240301P001480002024-02-27 2:54PM EST148.004.758.059.200.00-6611356.59%
VLO240301P001490002024-02-28 2:43PM EST149.0010.059.3510.15+4.25+73.28%1405458.79%
VLO240301P001500002024-02-28 2:43PM EST150.0011.0510.4511.00+5.15+87.29%1404455.37%