New Zealand markets close in 4 hours 5 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.03-0.16 (-0.11%)
At close: 04:00PM EST
140.00 -0.03 (-0.02%)
After hours: 06:35PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230203C001000002023-01-12 2:13PM EST100.0035.1039.6040.700.00-11152.73%
VLO230203C001100002023-01-27 3:51PM EST110.0033.3529.6530.700.00-1536117.77%
VLO230203C001120002022-12-22 12:01PM EST112.0012.3530.4531.600.00--3233.84%
VLO230203C001150002023-01-27 9:42AM EST115.0035.1024.8025.700.00-23106.45%
VLO230203C001180002023-01-12 1:04PM EST118.0019.0021.6522.700.00-11187.89%
VLO230203C001190002023-01-27 10:01AM EST119.0030.1220.7521.800.00-1092.97%
VLO230203C001200002023-01-31 2:32PM EST120.0019.6919.8520.60-7.34-27.16%258485.16%
VLO230203C001210002023-01-23 11:13AM EST121.0025.8518.6519.700.00-11176.95%
VLO230203C001220002023-01-26 12:45PM EST122.0024.5317.6018.850.00-3477.54%
VLO230203C001230002023-01-27 2:10PM EST123.0021.3716.6017.800.00-1371.88%
VLO230203C001240002023-01-20 1:17PM EST124.0018.4015.7016.850.00-1473.44%
VLO230203C001250002023-01-26 3:59PM EST125.0025.1014.6515.750.00-104164.45%
VLO230203C001260002023-01-25 10:34AM EST126.0017.2013.6514.750.00-2760.74%
VLO230203C001270002023-01-30 11:41AM EST127.0014.0012.7013.750.00-1858.69%
VLO230203C001280002023-01-30 11:39AM EST128.0013.3311.7012.750.00-215254.88%
VLO230203C001290002023-01-25 10:33AM EST129.0014.3510.8011.750.00-21753.81%
VLO230203C001300002023-01-31 2:02PM EST130.009.509.8010.75-1.65-14.80%15267.53%
VLO230203C001310002023-01-31 3:15PM EST131.008.359.059.70-1.82-17.90%2211950.15%
VLO230203C001320002023-01-31 2:05PM EST132.007.707.858.85-3.15-29.03%62060.64%
VLO230203C001330002023-01-31 12:17PM EST133.006.597.257.80-1.21-15.51%65354.30%
VLO230203C001340002023-01-31 2:05PM EST134.005.956.356.95-1.30-17.93%12052.88%
VLO230203C001350002023-01-31 2:04PM EST135.005.285.556.05-5.22-49.71%410249.76%
VLO230203C001360002023-01-31 2:53PM EST136.004.624.705.25-0.75-13.97%382848.29%
VLO230203C001370002023-01-31 3:27PM EST137.003.654.004.40-0.89-19.60%269345.12%
VLO230203C001380002023-01-31 3:18PM EST138.003.053.303.70-0.95-23.75%349344.04%
VLO230203C001390002023-01-31 3:54PM EST139.003.052.713.10-0.40-11.59%598043.80%
VLO230203C001400002023-01-31 3:54PM EST140.002.502.192.50-0.25-9.09%16911742.51%
VLO230203C001410002023-01-31 3:57PM EST141.001.981.702.07-0.28-12.39%666143.04%
VLO230203C001420002023-01-31 3:54PM EST142.001.551.431.61-0.47-23.27%22721241.97%
VLO230203C001430002023-01-31 3:57PM EST143.001.191.101.25-0.35-22.73%17835041.53%
VLO230203C001440002023-01-31 3:54PM EST144.000.900.740.99-0.42-31.82%3921241.94%
VLO230203C001450002023-01-31 3:35PM EST145.000.540.600.78-0.42-43.75%12459642.43%
VLO230203C001460002023-01-31 3:05PM EST146.000.530.380.57-0.18-25.35%3118641.85%
VLO230203C001470002023-01-31 12:33PM EST147.000.310.280.43-0.23-42.59%5018142.04%
VLO230203C001480002023-01-31 3:48PM EST148.000.250.220.31-0.25-50.00%10437641.85%
VLO230203C001490002023-01-31 12:02PM EST149.000.180.110.24-0.22-55.00%398742.58%
VLO230203C001500002023-01-31 3:46PM EST150.000.130.100.17-0.14-51.85%11064442.48%
VLO230203C001525002023-01-31 3:35PM EST152.500.060.020.23-0.05-45.45%15428253.61%
VLO230203C001550002023-01-31 3:35PM EST155.000.030.020.20-0.06-66.67%7534253.13%
VLO230203C001575002023-01-31 11:42AM EST157.500.040.000.24-0.11-73.33%23960.74%
VLO230203C001600002023-01-31 12:23PM EST160.000.010.000.11-0.04-80.00%32759.77%
VLO230203C001625002023-01-27 1:44PM EST162.500.090.000.030.00-1155.47%
VLO230203C001650002023-01-30 9:30AM EST165.000.030.000.230.00-52979.49%
VLO230203C001700002023-01-27 3:12PM EST170.000.040.000.220.00-548090.63%
VLO230203C001750002023-01-27 11:30AM EST175.000.040.000.040.00-136082.03%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230203P000850002023-01-03 9:37AM EST85.000.110.000.220.00-10214.06%
VLO230203P000950002023-01-03 12:20PM EST95.000.420.000.220.00--1171.09%
VLO230203P001000002023-01-10 1:05PM EST100.000.210.000.220.00-415150.78%
VLO230203P001050002023-01-03 3:51PM EST105.001.610.000.220.00--1131.45%
VLO230203P001080002023-01-12 3:55PM EST108.000.280.000.220.00-43120.31%
VLO230203P001090002023-01-17 9:39AM EST109.000.180.000.230.00-13117.19%
VLO230203P001100002023-01-20 10:25AM EST110.000.100.000.230.00-520113.48%
VLO230203P001110002023-01-24 11:57AM EST111.000.140.000.230.00-41109.77%
VLO230203P001130002023-01-24 11:57AM EST113.000.160.000.230.00-41102.54%
VLO230203P001140002023-01-25 10:01AM EST114.000.130.000.230.00-2498.83%
VLO230203P001150002023-01-20 12:36PM EST115.000.120.000.220.00-113194.53%
VLO230203P001160002023-01-30 10:10AM EST116.000.060.000.230.00-2491.80%
VLO230203P001170002023-01-25 10:01AM EST117.000.150.000.070.00-2874.22%
VLO230203P001180002023-01-26 12:48PM EST118.000.040.000.100.00-11274.61%
VLO230203P001190002023-01-03 2:38PM EST119.006.000.000.240.00-4181.64%
VLO230203P001200002023-01-30 10:15AM EST120.000.030.000.080.00-21466.02%
VLO230203P001210002023-01-31 12:04PM EST121.000.050.000.08-0.71-93.42%3362.89%
VLO230203P001220002023-01-31 12:58PM EST122.000.040.030.04-0.05-55.56%11758.59%
VLO230203P001230002023-01-25 3:40PM EST123.000.200.000.130.00-15660.94%
VLO230203P001240002023-01-30 2:35PM EST124.000.030.010.090.00-11855.47%
VLO230203P001250002023-01-30 10:04AM EST125.000.140.010.100.00-2092053.13%
VLO230203P001260002023-01-30 9:33AM EST126.000.050.020.090.00-12353.91%
VLO230203P001270002023-01-31 2:34PM EST127.000.050.020.18-0.06-54.55%2113251.56%
VLO230203P001280002023-01-31 2:40PM EST128.000.080.020.18-0.04-33.33%132854.00%
VLO230203P001290002023-01-31 3:02PM EST129.000.120.050.17-0.02-14.29%211249.61%
VLO230203P001300002023-01-31 3:02PM EST130.000.180.120.18-0.06-25.00%14413946.48%
VLO230203P001310002023-01-31 12:55PM EST131.000.210.160.25-0.11-34.38%5716846.09%
VLO230203P001320002023-01-31 12:06PM EST132.000.380.220.31+0.03+8.57%75413844.53%
VLO230203P001330002023-01-31 3:56PM EST133.000.340.310.45-0.16-32.00%8317345.12%
VLO230203P001340002023-01-31 3:59PM EST134.000.410.420.52-0.21-33.87%7428542.58%
VLO230203P001350002023-01-31 3:56PM EST135.000.590.540.73-0.19-24.36%19773843.07%
VLO230203P001360002023-01-31 3:53PM EST136.000.830.720.97-0.21-20.19%3236343.07%
VLO230203P001370002023-01-31 2:12PM EST137.001.320.961.18-0.07-5.04%7537441.43%
VLO230203P001380002023-01-31 3:56PM EST138.001.281.331.51-0.47-26.86%30831341.16%
VLO230203P001390002023-01-31 3:15PM EST139.002.331.641.99+0.46+24.60%8024442.41%
VLO230203P001400002023-01-31 3:42PM EST140.002.422.112.36-0.08-3.20%9437340.63%
VLO230203P001410002023-01-31 12:51PM EST141.003.052.592.91+0.03+0.99%5723240.80%
VLO230203P001420002023-01-31 2:36PM EST142.003.803.203.50+0.15+4.11%5313040.53%
VLO230203P001430002023-01-31 12:20PM EST143.004.853.804.25+0.65+15.48%1617242.09%
VLO230203P001440002023-01-31 2:57PM EST144.005.104.405.00+0.24+4.94%3012042.77%
VLO230203P001450002023-01-31 2:45PM EST145.006.035.255.75+0.48+8.65%1726442.43%
VLO230203P001460002023-01-30 11:25AM EST146.004.856.006.650.00-6244744.68%
VLO230203P001470002023-01-31 11:23AM EST147.007.766.857.55+2.56+49.23%1210146.39%
VLO230203P001480002023-01-31 1:39PM EST148.008.207.608.65+0.25+3.14%818753.32%
VLO230203P001490002023-01-27 3:39PM EST149.005.808.709.400.00-2317349.81%
VLO230203P001500002023-01-30 9:41AM EST150.008.159.6010.500.00-22456.89%
VLO230203P001525002023-01-26 2:22PM EST152.505.6011.9513.000.00-101066.11%
VLO230203P001550002023-01-30 1:58PM EST155.0014.6014.6015.350.00-215868.80%
VLO230203P001575002023-01-26 2:44PM EST157.509.5217.0017.800.00--25674.32%
VLO230203P001700002023-01-30 1:24PM EST170.0029.5029.4530.500.00-10062.50%