Singapore markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.69-7.88 (-4.82%)
At close: 04:00PM EDT
155.05 +0.43 (+0.28%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531C001200002024-05-23 12:42PM EDT120.0043.900.000.000.00-100.00%
VLO240531C001350002024-05-29 2:12PM EDT135.0020.350.000.000.00-100.00%
VLO240531C001450002024-05-29 2:17PM EDT145.0010.950.000.000.00-4500.00%
VLO240531C001470002024-05-29 3:32PM EDT147.009.000.000.000.00-200.00%
VLO240531C001480002024-05-29 1:23PM EDT148.008.050.000.000.00-200.00%
VLO240531C001500002024-05-29 3:51PM EDT150.005.880.000.000.00-900.00%
VLO240531C001525002024-05-29 2:11PM EDT152.502.940.000.000.00-3000.00%
VLO240531C001550002024-05-29 3:47PM EDT155.001.520.000.000.00-9100.00%
VLO240531C001575002024-05-29 3:59PM EDT157.500.570.000.000.00-36603.13%
VLO240531C001600002024-05-29 3:55PM EDT160.000.220.000.000.00-405012.50%
VLO240531C001625002024-05-29 3:59PM EDT162.500.080.000.000.00-444012.50%
VLO240531C001650002024-05-29 3:55PM EDT165.000.030.000.000.00-369025.00%
VLO240531C001675002024-05-29 3:44PM EDT167.500.020.000.000.00-93025.00%
VLO240531C001700002024-05-29 3:57PM EDT170.000.030.000.000.00-136025.00%
VLO240531C001725002024-05-29 3:48PM EDT172.500.020.000.000.00-208025.00%
VLO240531C001750002024-05-29 3:41PM EDT175.000.060.000.000.00-136025.00%
VLO240531C001775002024-05-28 11:55AM EDT177.500.030.000.000.00-13050.00%
VLO240531C001800002024-05-28 10:10AM EDT180.000.020.000.000.00-1050.00%
VLO240531C001850002024-05-29 11:49AM EDT185.000.010.000.000.00-1050.00%
VLO240531C001875002024-05-29 3:45PM EDT187.500.010.000.000.00-12050.00%
VLO240531C001900002024-05-28 11:48AM EDT190.000.010.000.000.00-7050.00%
VLO240531C001950002024-04-22 12:08PM EDT195.000.580.000.000.00-23050.00%
VLO240531C002000002024-05-28 10:55AM EDT200.000.010.000.000.00-1050.00%
VLO240531C002250002024-05-22 2:17PM EDT225.000.010.000.000.00--050.00%
VLO240531C002350002024-05-21 12:56PM EDT235.000.010.000.000.00-33050.00%
VLO240531C002500002024-04-16 1:09PM EDT250.000.090.000.750.00--1317.38%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531P000950002024-04-16 1:14PM EDT95.000.090.001.780.00--1419.53%
VLO240531P001150002024-05-20 2:55PM EDT115.000.010.000.000.00--050.00%
VLO240531P001200002024-05-22 9:52AM EDT120.000.030.000.000.00-15050.00%
VLO240531P001250002024-05-24 12:58PM EDT125.000.020.000.000.00-1050.00%
VLO240531P001350002024-05-29 10:07AM EDT135.000.030.000.000.00-1050.00%
VLO240531P001400002024-05-29 10:35AM EDT140.000.020.000.000.00-11025.00%
VLO240531P001430002024-05-22 10:14AM EDT143.000.060.000.000.00-75025.00%
VLO240531P001450002024-05-29 3:45PM EDT145.000.010.000.000.00-4025.00%
VLO240531P001460002024-05-17 10:38AM EDT146.000.100.000.000.00-10025.00%
VLO240531P001470002024-05-22 9:45AM EDT147.000.100.000.000.00-1025.00%
VLO240531P001480002024-05-29 3:22PM EDT148.000.060.000.000.00-33012.50%
VLO240531P001490002024-05-29 2:03PM EDT149.000.180.000.000.00-29012.50%
VLO240531P001500002024-05-29 3:51PM EDT150.000.190.000.000.00-728012.50%
VLO240531P001525002024-05-29 3:22PM EDT152.500.480.000.000.00-34906.25%
VLO240531P001550002024-05-29 3:51PM EDT155.001.630.000.000.00-64201.56%
VLO240531P001575002024-05-29 3:59PM EDT157.503.150.000.000.00-56500.00%
VLO240531P001600002024-05-29 3:45PM EDT160.005.380.000.000.00-17600.00%
VLO240531P001625002024-05-29 1:14PM EDT162.507.200.000.000.00-2900.00%
VLO240531P001650002024-05-29 3:26PM EDT165.009.870.000.000.00-4800.00%
VLO240531P001675002024-05-29 10:44AM EDT167.5011.850.000.000.00-700.00%
VLO240531P001700002024-05-20 10:02AM EDT170.007.850.000.000.00-200.00%
VLO240531P001725002024-05-24 12:11PM EDT172.5011.090.000.000.00-100.00%
VLO240531P001750002024-04-29 9:30AM EDT175.0012.240.000.000.00--10.00%
VLO240531P001775002024-05-23 11:20AM EDT177.5015.760.000.000.00--00.00%
VLO240531P001800002024-05-01 12:20PM EDT180.0024.270.000.000.00-100.00%