Advertisement
U.S. markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed Price. Currency in USD
170.69+2.88 (+1.72%)
At close: 04:00PM EDT
166.66 -4.03 (-2.36%)
After hours: 07:56PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO240405C001300002024-03-08 11:02AM EDT130.0040.1039.7542.25+19.96+99.11%11101.56%
VLO240405C001310002024-02-22 2:08PM EDT131.0010.3637.8040.700.00-82126.95%
VLO240405C001350002024-03-21 3:51PM EDT135.0036.3734.9536.850.00-1083.59%
VLO240405C001360002024-03-18 10:05AM EDT136.0029.7034.0536.950.00-11106.74%
VLO240405C001380002024-03-20 11:47AM EDT138.0031.0731.3034.000.00-40114.70%
VLO240405C001390002024-02-26 11:15AM EDT139.0010.3426.9030.650.00-330.00%
VLO240405C001400002024-03-28 2:53PM EDT140.0030.1429.5532.70+10.92+56.82%51683.30%
VLO240405C001410002024-03-25 1:09PM EDT141.0030.1128.3531.450.00-101870.31%
VLO240405C001420002024-03-22 3:03PM EDT142.0028.6527.2530.900.00-9976.47%
VLO240405C001430002024-03-28 3:18PM EDT143.0027.5926.9529.30+18.97+220.07%21475.98%
VLO240405C001440002024-03-07 2:10PM EDT144.0024.3425.3027.95+15.66+180.41%12296.04%
VLO240405C001450002024-03-28 9:43AM EDT145.0023.0824.2527.95+0.67+2.99%12970.26%
VLO240405C001460002024-03-22 11:11AM EDT146.0024.4524.3526.000.00-2770.46%
VLO240405C001470002024-03-28 3:14PM EDT147.0023.6322.2525.70+5.53+30.55%12260.69%
VLO240405C001480002024-03-21 12:06PM EDT148.0022.4321.3024.800.00-12861.33%
VLO240405C001490002024-03-28 10:33AM EDT149.0019.7020.4023.85-1.78-8.29%11261.57%
VLO240405C001500002024-03-28 1:16PM EDT150.0019.8020.2521.55+1.33+7.20%56150.78%
VLO240405C001525002024-03-27 11:55AM EDT152.5014.7016.8019.100.00-35464.70%
VLO240405C001550002024-03-26 10:52AM EDT155.0013.2515.5016.400.00-612353.76%
VLO240405C001575002024-03-28 10:07AM EDT157.509.5411.8514.75-3.04-24.17%13961.72%
VLO240405C001600002024-03-28 2:05PM EDT160.0010.379.8011.60+1.10+11.87%446144.02%
VLO240405C001625002024-03-27 2:08PM EDT162.508.918.159.20+3.21+56.32%26738.36%
VLO240405C001650002024-03-28 3:53PM EDT165.006.755.456.60+2.98+79.05%16329429.40%
VLO240405C001675002024-03-28 3:42PM EDT167.504.434.404.60+1.63+58.21%26322327.15%
VLO240405C001700002024-03-28 3:59PM EDT170.002.952.832.92+1.30+78.79%18727625.44%
VLO240405C001725002024-03-28 3:55PM EDT172.501.771.671.72+0.95+115.85%12926724.88%
VLO240405C001750002024-03-28 3:54PM EDT175.000.980.900.95+0.48+96.00%15124024.93%
VLO240405C001775002024-03-28 3:59PM EDT177.500.520.450.52+0.28+116.67%3312525.66%
VLO240405C001800002024-03-28 3:50PM EDT180.000.260.220.26+0.13+100.00%677826.03%
VLO240405C001825002024-03-28 3:29PM EDT182.500.110.110.14+0.04+57.14%61327.10%
VLO240405C001850002024-03-26 11:15AM EDT185.000.070.050.080.00-20829728.42%
VLO240405C001875002024-03-27 1:28PM EDT187.500.030.020.040.00-313829.10%
VLO240405C001900002024-03-26 12:31PM EDT190.000.030.000.040.00-191832.62%
VLO240405C001925002024-03-25 11:05AM EDT192.500.050.000.030.00-6634.77%
VLO240405C001950002024-03-22 11:11AM EDT195.000.050.000.550.00-1453.42%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO240405P001100002024-03-07 3:44PM EDT110.000.040.002.130.00--5193.85%
VLO240405P001150002024-02-26 10:32AM EDT115.000.200.002.130.00-44177.49%
VLO240405P001200002024-03-11 2:19PM EDT120.000.100.000.440.00-521119.53%
VLO240405P001230002024-03-07 2:21PM EDT123.000.150.002.130.00-23152.49%
VLO240405P001250002024-03-13 10:42AM EDT125.000.050.000.000.00-71650.00%
VLO240405P001260002024-03-07 1:56PM EDT126.000.250.000.750.00-100115.23%
VLO240405P001270002024-03-04 11:33AM EDT127.000.330.000.750.00-22112.70%
VLO240405P001280002024-03-07 11:09AM EDT128.000.370.000.750.00-1140110.16%
VLO240405P001290002024-03-27 1:00PM EDT129.000.010.000.750.00-13107.62%
VLO240405P001300002024-03-28 3:04PM EDT130.000.020.000.52-0.19-90.48%13898.44%
VLO240405P001310002024-03-11 2:20PM EDT131.000.310.001.260.00--3113.97%
VLO240405P001320002024-03-22 1:55PM EDT132.000.020.000.290.00-1185.16%
VLO240405P001330002024-03-13 12:39PM EDT133.000.120.000.280.00-11082.62%
VLO240405P001340002024-03-13 9:46AM EDT134.000.160.000.750.00-10495.31%
VLO240405P001350002024-03-26 11:14AM EDT135.000.020.000.470.00-25585.25%
VLO240405P001360002024-03-20 9:47AM EDT136.000.060.000.750.00-13790.43%
VLO240405P001370002024-03-21 10:13AM EDT137.000.010.000.740.00-51287.79%
VLO240405P001380002024-03-07 10:51AM EDT138.001.630.000.050.00-11657.03%
VLO240405P001390002024-03-14 3:40PM EDT139.000.220.000.100.00-312360.16%
VLO240405P001400002024-03-19 11:38AM EDT140.000.070.000.080.00-12256.64%
VLO240405P001410002024-03-13 10:19AM EDT141.000.320.000.090.00-1555.86%
VLO240405P001420002024-03-21 12:07PM EDT142.000.040.000.750.00-1576.07%
VLO240405P001430002024-03-28 2:16PM EDT143.000.380.000.38+0.34+850.00%1464.75%
VLO240405P001440002024-03-25 11:57AM EDT144.000.030.000.670.00-112869.73%
VLO240405P001450002024-03-22 2:17PM EDT145.000.050.000.290.00-51757.72%
VLO240405P001460002024-03-25 11:57AM EDT146.000.040.000.090.00-101351.56%
VLO240405P001470002024-03-21 12:07PM EDT147.000.070.000.360.00-2955.66%
VLO240405P001480002024-03-13 1:15PM EDT148.001.020.000.660.00-21560.25%
VLO240405P001490002024-03-28 1:27PM EDT149.000.030.000.03-0.04-57.14%63239.06%
VLO240405P001500002024-03-28 12:32PM EDT150.000.020.000.03-0.03-60.00%2010237.50%
VLO240405P001525002024-03-28 12:39PM EDT152.500.040.010.03-0.05-55.56%12433.20%
VLO240405P001550002024-03-28 3:16PM EDT155.000.040.020.04-0.06-60.00%4937830.08%
VLO240405P001575002024-03-28 3:09PM EDT157.500.070.040.06-0.21-75.00%5532027.44%
VLO240405P001600002024-03-28 3:16PM EDT160.000.120.090.12-0.43-78.18%6134325.88%
VLO240405P001625002024-03-28 3:57PM EDT162.500.210.200.24-0.66-75.86%3,68543224.41%
VLO240405P001650002024-03-28 3:58PM EDT165.000.480.470.53-1.01-67.79%19016123.83%
VLO240405P001675002024-03-28 3:56PM EDT167.501.031.041.10-1.39-57.44%13935923.63%
VLO240405P001700002024-03-28 3:56PM EDT170.001.911.892.02-2.41-55.79%35030323.34%
VLO240405P001725002024-03-28 3:58PM EDT172.503.153.253.40-2.92-48.11%362223.56%
VLO240405P001750002024-03-28 3:59PM EDT175.004.954.905.25-3.45-41.07%153324.81%