VLO - Valero Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609C000850002023-05-10 11:30AM EDT85.0026.8023.9524.700.00--082.81%
VLO230609C000900002023-05-10 11:30AM EDT90.0021.9518.9519.750.00--069.92%
VLO230609C000950002023-05-04 1:06PM EDT95.0012.2513.9514.750.00-2052.93%
VLO230609C000970002023-06-01 10:02AM EDT97.0010.0012.1012.750.00-3352.25%
VLO230609C001000002023-06-02 10:01AM EDT100.008.659.3510.10+0.55+6.79%13754.10%
VLO230609C001010002023-05-19 11:12AM EDT101.0011.228.458.950.00-2256.59%
VLO230609C001020002023-06-02 2:31PM EDT102.007.707.558.00+0.95+14.07%22753.13%
VLO230609C001030002023-05-16 9:30AM EDT103.0010.776.657.000.00-101448.19%
VLO230609C001040002023-06-02 12:26PM EDT104.005.755.756.20+1.70+41.98%11047.80%
VLO230609C001050002023-06-02 10:20AM EDT105.005.305.005.25+2.27+74.92%35143.43%
VLO230609C001060002023-06-02 3:22PM EDT106.004.554.254.45+2.11+86.48%4713441.70%
VLO230609C001070002023-06-02 3:29PM EDT107.003.803.553.70+1.82+91.92%23726040.11%
VLO230609C001080002023-06-02 3:47PM EDT108.002.832.953.05+1.33+88.67%6721339.33%
VLO230609C001090002023-06-02 3:57PM EDT109.002.292.372.47+1.09+90.83%11812938.67%
VLO230609C001100002023-06-02 3:59PM EDT110.001.851.871.96+0.76+69.72%27443738.09%
VLO230609C001110002023-06-02 3:58PM EDT111.001.421.441.53+0.71+100.00%979037.67%
VLO230609C001120002023-06-02 3:55PM EDT112.001.121.101.15+0.50+80.65%12538936.94%
VLO230609C001130002023-06-02 3:50PM EDT113.000.820.790.93+0.32+64.00%8413138.06%
VLO230609C001140002023-06-02 3:55PM EDT114.000.620.570.74+0.26+72.22%14526338.92%
VLO230609C001150002023-06-02 3:54PM EDT115.000.430.410.50+0.19+79.17%61012637.50%
VLO230609C001160002023-06-02 3:54PM EDT116.000.320.290.36+0.08+33.33%3720837.40%
VLO230609C001170002023-06-02 3:51PM EDT117.000.210.200.28+0.01+5.00%5912338.28%
VLO230609C001180002023-06-02 2:04PM EDT118.000.160.130.170.00-247137.01%
VLO230609C001190002023-06-02 1:32PM EDT119.000.140.080.15-0.06-30.00%3020838.97%
VLO230609C001200002023-06-02 3:21PM EDT120.000.130.050.19+0.01+8.33%2118644.14%
VLO230609C001210002023-06-02 12:49PM EDT121.000.050.020.10-0.37-88.10%611641.41%
VLO230609C001220002023-06-01 10:57AM EDT122.000.080.010.080.00-41342.38%
VLO230609C001230002023-05-26 10:05AM EDT123.000.010.000.10-0.59-98.33%13346.78%
VLO230609C001240002023-06-02 9:39AM EDT124.000.010.000.10-0.24-96.00%2449.41%
VLO230609C001250002023-05-31 11:43AM EDT125.000.030.000.100.00-56151.95%
VLO230609C001260002023-05-30 3:30PM EDT126.000.080.000.090.00-42553.52%
VLO230609C001270002023-05-26 10:33AM EDT127.000.240.000.090.00-71050.39%
VLO230609C001280002023-05-08 11:26AM EDT128.000.350.000.230.00-2460.74%
VLO230609C001300002023-06-02 12:57PM EDT130.000.040.000.04+0.01+33.33%523151.56%
VLO230609C001400002023-05-04 3:09PM EDT140.000.130.000.180.00-10084.77%
VLO230609C001600002023-04-28 9:45AM EDT160.000.260.000.060.00-11106.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230609P000700002023-06-01 3:39PM EDT70.000.020.000.010.00-1521106.25%
VLO230609P000750002023-05-02 11:00AM EDT75.000.170.000.130.00-22121.09%
VLO230609P000800002023-05-04 12:52PM EDT80.000.410.000.190.00-12108.20%
VLO230609P000850002023-05-16 2:10PM EDT85.000.200.000.050.00-407975.00%
VLO230609P000900002023-06-01 11:02AM EDT90.000.060.010.06-0.01-14.29%1010762.11%
VLO230609P000950002023-06-01 3:04PM EDT95.000.180.050.170.00-16655.86%
VLO230609P000960002023-06-01 3:15PM EDT96.000.220.060.180.00-18153.22%
VLO230609P000970002023-06-02 2:11PM EDT97.000.100.040.27-0.27-72.97%2529352.25%
VLO230609P000980002023-06-02 2:22PM EDT98.000.120.090.15-0.15-55.56%15648.24%
VLO230609P000990002023-06-02 9:50AM EDT99.000.200.130.18-0.25-55.56%23446.39%
VLO230609P001000002023-06-02 2:24PM EDT100.000.190.170.22-0.37-66.07%6520244.63%
VLO230609P001010002023-06-02 3:06PM EDT101.000.230.220.28-0.47-67.14%7611543.36%
VLO230609P001020002023-06-02 3:58PM EDT102.000.360.290.36-0.65-64.36%365242.14%
VLO230609P001030002023-06-02 3:59PM EDT103.000.440.400.47-0.72-62.07%13212541.16%
VLO230609P001040002023-06-02 3:47PM EDT104.000.610.530.61-0.70-53.44%3411740.23%
VLO230609P001050002023-06-02 3:58PM EDT105.000.800.690.80-1.13-58.55%2,14016139.55%
VLO230609P001060002023-06-02 3:59PM EDT106.001.000.911.03-1.16-53.70%648538.77%
VLO230609P001070002023-06-02 3:52PM EDT107.001.251.211.30-1.65-56.90%41222337.74%
VLO230609P001080002023-06-02 3:58PM EDT108.001.651.561.64-1.80-52.17%4822936.96%
VLO230609P001090002023-06-02 3:55PM EDT109.002.021.992.07-1.58-43.89%2692636.52%
VLO230609P001100002023-06-02 3:59PM EDT110.002.602.492.58-1.20-31.58%11714936.26%
VLO230609P001110002023-06-02 3:45PM EDT111.003.203.053.20+0.21+7.02%1127436.65%
VLO230609P001120002023-06-02 2:40PM EDT112.003.503.703.85-2.09-37.39%1212136.38%
VLO230609P001130002023-06-02 3:31PM EDT113.004.244.354.60-3.43-44.72%87936.87%
VLO230609P001140002023-06-02 2:52PM EDT114.005.355.105.40-2.07-27.90%620837.35%
VLO230609P001150002023-05-30 2:39PM EDT115.005.275.856.250.00-114338.04%
VLO230609P001160002023-05-26 10:26AM EDT116.004.196.657.250.00-3542.09%
VLO230609P001170002023-05-30 2:40PM EDT117.006.767.658.400.00-125450.05%
VLO230609P001180002023-05-31 2:25PM EDT118.0010.758.659.400.00-7354.00%
VLO230609P001190002023-05-22 1:57PM EDT119.006.909.5010.450.00-24159.18%
VLO230609P001200002023-06-02 12:51PM EDT120.0010.7010.5011.25+1.38+14.81%41656.98%
VLO230609P001220002023-06-01 10:31AM EDT122.0013.8012.4013.15-2.10-13.21%1060.25%
VLO230609P001230002023-05-31 10:13AM EDT123.0014.9013.4014.300.00-1068.90%
VLO230609P001240002023-06-01 9:57AM EDT124.0017.4514.4015.200.00-5568.56%