New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.98+1.70 (+1.60%)
At close: 04:00PM EDT
108.10 +0.12 (+0.11%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220708C000800002022-06-28 10:13AM EDT80.0039.0027.3528.500.00-33142.97%
VLO220708C000900002022-07-01 3:36PM EDT90.0017.9517.3018.40+0.90+5.28%52591.41%
VLO220708C000950002022-06-27 10:32AM EDT95.0014.4212.4013.550.00-202575.73%
VLO220708C001000002022-07-01 10:41AM EDT100.006.558.258.75-2.70-29.19%16151.12%
VLO220708C001030002022-06-27 10:31AM EDT103.007.805.856.35-0.10-1.27%12450.98%
VLO220708C001040002022-07-01 10:31AM EDT104.004.205.105.60-1.53-26.70%33350.24%
VLO220708C001050002022-07-01 3:33PM EDT105.004.504.454.85+0.59+15.09%704153.35%
VLO220708C001060002022-07-01 3:11PM EDT106.003.653.804.10+0.03+0.83%257050.88%
VLO220708C001070002022-07-01 3:29PM EDT107.003.053.153.45+0.25+8.93%295249.41%
VLO220708C001080002022-07-01 3:57PM EDT108.002.652.642.91-0.24-8.30%1288748.95%
VLO220708C001090002022-07-01 3:49PM EDT109.002.382.112.42-0.49-17.07%4116648.41%
VLO220708C001100002022-07-01 3:57PM EDT110.001.851.681.99+0.06+3.35%19659347.97%
VLO220708C001110002022-07-01 3:49PM EDT111.001.631.331.57-0.47-22.38%167646.73%
VLO220708C001120002022-07-01 3:46PM EDT112.001.341.071.29-0.11-7.59%9710447.12%
VLO220708C001130002022-07-01 3:51PM EDT113.000.950.811.04-0.25-20.83%344347.22%
VLO220708C001140002022-07-01 3:58PM EDT114.000.700.620.78-0.13-15.66%213646.14%
VLO220708C001150002022-07-01 3:32PM EDT115.000.580.500.66-0.08-12.12%23814847.46%
VLO220708C001160002022-07-01 3:23PM EDT116.000.370.370.46-0.14-27.45%2013845.80%
VLO220708C001170002022-07-01 3:25PM EDT117.000.280.280.40-0.16-36.36%5611047.56%
VLO220708C001180002022-07-01 3:06PM EDT118.000.220.200.29-0.14-38.89%1322346.92%
VLO220708C001190002022-06-30 1:22PM EDT119.000.480.160.230.00-1412147.46%
VLO220708C001200002022-07-01 3:47PM EDT120.000.160.120.17-0.11-40.74%6823847.36%
VLO220708C001210002022-07-01 3:28PM EDT121.000.090.050.19-0.14-60.87%44751.47%
VLO220708C001220002022-07-01 9:50AM EDT122.000.190.040.20-0.01-5.00%14454.88%
VLO220708C001230002022-06-30 11:23AM EDT123.000.190.030.100.00-27150.59%
VLO220708C001240002022-06-30 10:48AM EDT124.000.170.040.070.00-714150.20%
VLO220708C001250002022-07-01 3:59PM EDT125.000.040.040.07-0.15-78.95%1910850.78%
VLO220708C001260002022-07-01 3:58PM EDT126.000.050.040.06-0.10-66.67%1952.34%
VLO220708C001270002022-07-01 12:08PM EDT127.000.030.020.07-0.37-92.50%1953.71%
VLO220708C001280002022-06-30 10:55AM EDT128.000.150.010.090.00-11756.64%
VLO220708C001290002022-07-01 2:36PM EDT129.000.030.000.09-0.15-83.33%532258.20%
VLO220708C001300002022-07-01 1:41PM EDT130.000.020.000.04-0.01-33.33%27054.69%
VLO220708C001310002022-06-28 3:47PM EDT131.000.400.000.050.00-11457.81%
VLO220708C001320002022-07-01 10:58AM EDT132.000.080.000.06-0.25-75.76%62960.94%
VLO220708C001330002022-06-21 12:06PM EDT133.000.600.000.250.00-22677.34%
VLO220708C001340002022-06-24 9:36AM EDT134.000.100.000.070.00-15366.41%
VLO220708C001350002022-06-27 3:55PM EDT135.000.150.000.110.00-18872.46%
VLO220708C001360002022-06-24 10:53AM EDT136.000.120.000.070.00-102270.31%
VLO220708C001370002022-06-23 11:04AM EDT137.000.150.000.100.00-11475.39%
VLO220708C001380002022-06-16 12:35PM EDT138.001.150.000.140.00-212781.25%
VLO220708C001390002022-06-16 1:20PM EDT139.001.000.000.420.00--498.63%
VLO220708C001400002022-06-28 9:49AM EDT140.000.090.000.120.00-14883.20%
VLO220708C001410002022-06-16 11:20AM EDT141.000.900.000.200.00-21491.60%
VLO220708C001420002022-06-23 1:47PM EDT142.000.090.000.210.00-52794.14%
VLO220708C001430002022-06-14 10:58AM EDT143.005.200.002.090.00-12149.95%
VLO220708C001440002022-06-16 3:47PM EDT144.000.550.000.240.00-29100.20%
VLO220708C001450002022-06-28 3:43PM EDT145.000.050.000.160.00-10216796.48%
VLO220708C001460002022-06-29 11:16AM EDT146.000.050.000.240.00-2024104.30%
VLO220708C001470002022-06-23 1:50PM EDT147.000.050.000.270.00-15108.01%
VLO220708C001480002022-06-23 1:50PM EDT148.000.050.000.240.00-126108.20%
VLO220708C001490002022-06-23 1:50PM EDT149.000.050.000.610.00--1127.83%
VLO220708C001500002022-06-28 10:02AM EDT150.000.050.000.230.00-541111.33%
VLO220708C001550002022-06-27 9:58AM EDT155.000.050.000.230.00-285120.31%
VLO220708C001600002022-06-23 1:28PM EDT160.000.050.000.030.00-150101.56%
VLO220708C001650002022-06-15 12:27PM EDT165.000.350.000.440.00-128151.17%
VLO220708C001700002022-06-07 3:27PM EDT170.000.800.000.240.00--1146.48%
VLO220708C001750002022-06-13 10:31AM EDT175.000.180.002.130.00-10222.95%
VLO220708C001800002022-06-21 3:51PM EDT180.000.060.000.250.00-4042162.50%
VLO220708C001850002022-06-21 1:55PM EDT185.000.050.000.820.00-1012202.34%
VLO220708C001900002022-06-21 1:55PM EDT190.000.050.000.520.00--10195.70%
VLO220708C001950002022-06-21 1:55PM EDT195.000.050.000.520.00--10202.93%
VLO220708C002000002022-06-21 3:57PM EDT200.000.050.000.470.00--20207.03%
VLO220708C002050002022-06-21 1:56PM EDT205.000.050.000.520.00--10216.80%
VLO220708C002100002022-06-21 1:56PM EDT210.000.050.000.470.00--10220.31%
VLO220708C002150002022-06-21 10:23AM EDT215.000.060.000.010.00--3153.13%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220708P000650002022-07-01 10:13AM EDT65.000.010.000.01-0.01-50.00%56333121.88%
VLO220708P000700002022-07-01 10:58AM EDT70.000.030.010.030.00-44225119.53%
VLO220708P000710002022-06-29 11:30AM EDT71.000.050.000.05+0.01+25.00%1020118.75%
VLO220708P000750002022-07-01 10:10AM EDT75.000.050.000.050.00-55104.69%
VLO220708P000760002022-06-28 11:09AM EDT76.000.050.000.060.00-55103.13%
VLO220708P000800002022-06-23 1:37PM EDT80.000.360.010.100.00--396.88%
VLO220708P000850002022-07-01 10:50AM EDT85.000.110.000.22-0.04-26.67%102388.09%
VLO220708P000900002022-07-01 3:43PM EDT90.000.120.070.22-0.23-65.71%10011873.24%
VLO220708P000920002022-07-01 3:00PM EDT92.000.210.080.18+0.03+16.67%2164.65%
VLO220708P000950002022-07-01 3:48PM EDT95.000.240.220.29-0.45-65.22%551361.72%
VLO220708P000960002022-07-01 3:09PM EDT96.000.350.280.38-0.39-52.70%123161.43%
VLO220708P000970002022-07-01 3:13PM EDT97.000.420.340.42-0.49-53.85%852659.38%
VLO220708P000990002022-07-01 3:56PM EDT99.000.540.480.58-0.68-55.74%22556.06%
VLO220708P001000002022-07-01 3:42PM EDT100.000.680.600.73-0.74-52.11%23754955.47%
VLO220708P001010002022-07-01 2:01PM EDT101.001.120.740.87+0.08+7.69%212354.30%
VLO220708P001020002022-07-01 3:54PM EDT102.001.010.871.02-0.94-48.21%4308252.54%
VLO220708P001030002022-07-01 3:39PM EDT103.001.181.091.25-0.90-43.27%52952.05%
VLO220708P001040002022-07-01 3:43PM EDT104.001.281.281.50-0.91-41.55%22150.64%
VLO220708P001050002022-07-01 3:09PM EDT105.001.641.601.80-1.31-44.41%26147650.22%
VLO220708P001060002022-07-01 3:26PM EDT106.002.151.932.07-1.15-34.85%558350.00%
VLO220708P001070002022-07-01 3:59PM EDT107.002.342.252.51-1.36-36.76%397250.10%
VLO220708P001080002022-07-01 10:39AM EDT108.004.852.743.00+1.25+34.72%83050.12%
VLO220708P001090002022-07-01 9:55AM EDT109.004.253.253.55-0.65-13.27%44450.27%
VLO220708P001100002022-07-01 3:29PM EDT110.004.263.804.05+0.34+8.67%1321848.68%
VLO220708P001110002022-07-01 3:59PM EDT111.004.604.354.70-1.30-22.03%1712048.73%
VLO220708P001120002022-06-30 2:34PM EDT112.006.455.105.350.00-3012247.90%
VLO220708P001130002022-07-01 10:51AM EDT113.008.405.856.25+1.75+26.32%14451.10%
VLO220708P001140002022-06-30 2:12PM EDT114.007.526.557.150.00-26753.91%
VLO220708P001150002022-07-01 3:43PM EDT115.007.137.458.05-2.32-24.55%10223656.30%
VLO220708P001160002022-06-30 9:57AM EDT116.009.528.258.850.00-45755.91%
VLO220708P001170002022-06-29 11:36AM EDT117.007.459.1010.250.00-24755.32%
VLO220708P001180002022-06-29 3:47PM EDT118.0010.129.9510.750.00-284361.28%
VLO220708P001190002022-06-28 10:22AM EDT119.004.9010.7511.750.00-24365.04%
VLO220708P001200002022-07-01 3:43PM EDT120.0011.7712.0512.60+4.52+62.34%526454.00%
VLO220708P001210002022-06-28 12:25PM EDT121.007.6012.8013.600.00-222450.88%
VLO220708P001220002022-06-30 10:44AM EDT122.0015.3813.7514.900.00-11860.25%
VLO220708P001230002022-06-28 10:55AM EDT123.008.3514.7015.600.00-51153.13%
VLO220708P001240002022-06-28 2:58PM EDT124.009.3015.7516.800.00-3763.67%
VLO220708P001250002022-07-01 1:28PM EDT125.0018.4816.8017.80+1.20+6.94%464367.87%
VLO220708P001260002022-06-24 10:15AM EDT126.0019.9517.7018.650.00-31062.89%
VLO220708P001270002022-06-28 10:46AM EDT127.0012.2018.6019.750.00-2265.43%
VLO220708P001280002022-06-16 10:15AM EDT128.009.8019.6520.600.00-93763.67%
VLO220708P001290002022-07-01 10:58AM EDT129.0023.7220.8022.25-2.38-9.12%65189.94%
VLO220708P001300002022-06-28 10:31AM EDT130.0013.8921.6022.750.00-15372.95%
VLO220708P001310002022-06-13 1:31PM EDT131.006.0522.7523.650.00-4677.34%
VLO220708P001320002022-06-06 9:39AM EDT132.004.6023.7524.900.00-3988.28%
VLO220708P001330002022-06-30 2:03PM EDT133.0025.7024.6525.700.00-31680.08%
VLO220708P001340002022-06-27 11:33AM EDT134.0023.6225.6526.700.00-404282.42%
VLO220708P001350002022-06-29 1:24PM EDT135.0025.4026.5027.900.00-1986.91%
VLO220708P001360002022-06-22 11:29AM EDT136.0022.6027.6528.850.00-12093.16%
VLO220708P001370002022-06-03 12:16PM EDT137.007.7028.6029.950.00-2297.46%
VLO220708P001380002022-06-10 12:45PM EDT138.006.6829.5530.700.00-1185.94%
VLO220708P001390002022-06-23 9:36AM EDT139.0025.7030.7032.050.00-50108.69%
VLO220708P001400002022-06-28 12:51PM EDT140.0025.0731.6532.600.00-1390.23%
VLO220708P001410002022-06-13 1:42PM EDT141.0011.0032.5533.800.00-12098.05%
VLO220708P001420002022-06-09 2:34PM EDT142.005.1333.5534.700.00--194.34%
VLO220708P001430002022-06-08 1:31PM EDT143.006.3534.7035.800.00--1109.18%
VLO220708P001440002022-06-23 9:36AM EDT144.0030.6535.7036.950.00-51116.99%
VLO220708P001450002022-06-10 12:20PM EDT145.009.8536.6038.000.00--0117.38%
VLO220708P001480002022-06-09 2:33PM EDT148.008.0539.7040.650.00--0112.31%