Singapore markets open in 2 hours 40 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.25+4.01 (+3.57%)
At close: 04:00PM EDT
116.34 +0.09 (+0.08%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220701C000790002022-06-27 9:33AM EDT79.0027.4536.9537.80+27.45--1178.13%
VLO220701C000850002022-06-28 9:30AM EDT85.0029.7030.8531.95+29.70-10152.73%
VLO220701C000900002022-06-28 3:09PM EDT90.0025.8226.0526.70-3.28-11.27%2021124.61%
VLO220701C000920002022-06-23 2:04PM EDT92.0012.1524.0524.550.00--8100.78%
VLO220701C000930002022-06-23 3:22PM EDT93.0011.7023.0023.550.00--1088.28%
VLO220701C000940002022-06-28 9:47AM EDT94.0021.7522.0522.70+5.15+31.02%11106.25%
VLO220701C000950002022-06-23 2:03PM EDT95.009.7521.0521.550.00--1888.28%
VLO220701C000960002022-06-28 11:15AM EDT96.0020.0520.0520.70+5.69+39.62%320997.27%
VLO220701C000970002022-06-28 2:37PM EDT97.0017.7319.0519.65+9.73+121.62%50789.45%
VLO220701C000980002022-06-23 3:24PM EDT98.008.0017.9018.750.00--2881.25%
VLO220701C000990002022-06-24 2:36PM EDT99.007.3016.7017.550.00-181199.71%
VLO220701C001000002022-06-27 11:57AM EDT100.0010.5015.7016.800.00-416109.67%
VLO220701C001010002022-06-28 9:50AM EDT101.0015.3515.0515.60+5.26+52.13%13168.75%
VLO220701C001020002022-06-28 2:37PM EDT102.0012.8314.1014.60+2.73+27.03%50967.97%
VLO220701C001030002022-06-27 1:00PM EDT103.009.0013.1013.850.00-108874.71%
VLO220701C001040002022-06-28 10:15AM EDT104.0014.7312.1512.75+7.03+91.30%430768.16%
VLO220701C001050002022-06-28 2:07PM EDT105.0010.4211.2511.75+3.10+42.35%4026266.80%
VLO220701C001060002022-06-28 10:32AM EDT106.0010.6010.3010.80+3.40+47.22%35047164.75%
VLO220701C001070002022-06-28 11:41AM EDT107.007.509.409.90+0.20+2.74%178064.55%
VLO220701C001080002022-06-28 2:49PM EDT108.008.048.358.95+3.19+65.77%249459.23%
VLO220701C001090002022-06-28 3:31PM EDT109.007.907.608.10+2.95+59.60%1617561.38%
VLO220701C001100002022-06-28 3:19PM EDT110.007.006.707.25+2.54+56.95%9950059.52%
VLO220701C001110002022-06-28 10:47AM EDT111.005.556.006.30+1.85+50.00%2912358.35%
VLO220701C001120002022-06-28 3:56PM EDT112.005.595.255.60+2.49+80.32%23725258.79%
VLO220701C001130002022-06-28 2:57PM EDT113.004.234.504.85+1.63+62.69%1911357.47%
VLO220701C001140002022-06-28 3:59PM EDT114.004.003.854.10+1.85+86.05%7013756.20%
VLO220701C001150002022-06-28 3:47PM EDT115.003.403.303.50+1.64+93.18%81654456.54%
VLO220701C001160002022-06-28 3:40PM EDT116.003.052.692.94+1.27+71.35%29713855.42%
VLO220701C001170002022-06-28 3:59PM EDT117.002.252.212.41+1.05+87.50%48934854.79%
VLO220701C001180002022-06-28 3:59PM EDT118.001.881.791.97+0.81+75.70%17218054.47%
VLO220701C001190002022-06-28 3:58PM EDT119.001.541.431.59+0.79+105.33%2228554.20%
VLO220701C001200002022-06-28 3:59PM EDT120.001.191.131.25+0.60+101.69%46622053.81%
VLO220701C001210002022-06-28 3:57PM EDT121.000.940.901.01+0.46+95.83%11216254.30%
VLO220701C001220002022-06-28 3:53PM EDT122.000.750.700.78+0.36+92.31%555754.15%
VLO220701C001230002022-06-28 3:58PM EDT123.000.580.570.60+0.27+87.10%388654.69%
VLO220701C001240002022-06-28 3:59PM EDT124.000.450.410.50+0.27+150.00%382954.98%
VLO220701C001250002022-06-28 3:59PM EDT125.000.340.320.39+0.16+88.89%13125955.47%
VLO220701C001260002022-06-28 2:44PM EDT126.000.200.240.31+0.09+81.82%2510655.96%
VLO220701C001270002022-06-28 2:54PM EDT127.000.200.190.25+0.04+25.00%522656.93%
VLO220701C001280002022-06-28 3:47PM EDT128.000.190.150.20+0.09+90.00%2220557.81%
VLO220701C001290002022-06-28 12:25PM EDT129.000.100.090.16+0.04+66.67%215757.42%
VLO220701C001300002022-06-28 3:47PM EDT130.000.120.040.16+0.04+50.00%205358.40%
VLO220701C001310002022-06-28 3:48PM EDT131.000.100.030.16+0.03+42.86%82461.13%
VLO220701C001320002022-06-28 10:36AM EDT132.000.080.020.11+0.03+60.00%33660.55%
VLO220701C001330002022-06-28 3:28PM EDT133.000.060.020.12-0.05-45.45%16564.06%
VLO220701C001340002022-06-21 10:30AM EDT134.000.450.010.120.00-42466.41%
VLO220701C001350002022-06-28 3:29PM EDT135.000.040.010.10+0.01+33.33%823467.58%
VLO220701C001360002022-06-28 3:23PM EDT136.000.030.020.10-0.28-90.32%11771.09%
VLO220701C001370002022-06-17 3:42PM EDT137.000.200.010.080.00-21671.09%
VLO220701C001380002022-06-21 10:23AM EDT138.000.250.010.080.00-62373.83%
VLO220701C001390002022-06-16 1:00PM EDT139.000.700.000.090.00-92276.56%
VLO220701C001400002022-06-24 3:34PM EDT140.000.010.000.040.00-1025771.09%
VLO220701C001410002022-06-13 9:55AM EDT141.002.810.000.060.00-252577.34%
VLO220701C001420002022-06-17 3:40PM EDT142.000.100.000.020.00-223170.31%
VLO220701C001430002022-06-17 12:29PM EDT143.000.150.000.140.00-103192.19%
VLO220701C001440002022-06-23 10:12AM EDT144.000.020.000.230.00-311101.95%
VLO220701C001450002022-06-28 11:31AM EDT145.000.020.000.050.00-3039185.16%
VLO220701C001460002022-06-13 9:57AM EDT146.001.910.000.060.00-101589.45%
VLO220701C001470002022-06-15 12:56PM EDT147.001.090.000.260.00-35112.11%
VLO220701C001480002022-06-22 10:53AM EDT148.000.120.000.030.00-1287.50%
VLO220701C001490002022-06-08 10:00AM EDT149.004.550.000.200.00--30112.89%
VLO220701C001500002022-06-28 10:09AM EDT150.000.030.000.02+0.01+50.00%213687.50%
VLO220701C001525002022-06-21 10:02AM EDT152.500.300.000.450.00-11138.09%
VLO220701C001550002022-06-22 12:03PM EDT155.000.070.000.030.00-21204101.56%
VLO220701C001575002022-06-23 1:31PM EDT157.500.040.000.030.00-6077106.25%
VLO220701C001600002022-06-24 1:55PM EDT160.000.010.000.070.00-1489121.88%
VLO220701C001625002022-06-23 10:44AM EDT162.500.030.000.250.00-2038149.61%
VLO220701C001650002022-06-22 11:54AM EDT165.000.050.000.140.00-16143.75%
VLO220701C001700002022-06-24 10:05AM EDT170.000.010.000.050.00-110137.50%
VLO220701C001750002022-06-15 10:13AM EDT175.000.100.000.220.00-116173.83%
VLO220701C001800002022-06-21 10:00AM EDT180.000.060.000.260.00--1187.89%
VLO220701C001850002022-06-21 10:00AM EDT185.000.060.000.260.00--2197.66%
VLO220701C001900002022-06-21 10:00AM EDT190.000.060.000.260.00--1207.03%
VLO220701C001950002022-06-21 10:00AM EDT195.000.060.000.260.00--1216.41%
VLO220701C002000002022-06-21 10:00AM EDT200.000.060.000.010.00--1162.50%
VLO220701C002050002022-06-21 10:01AM EDT205.000.060.000.010.00--7168.75%
VLO220701C002100002022-06-21 10:01AM EDT210.000.060.000.010.00--1175.00%
VLO220701C002150002022-06-28 1:50PM EDT215.000.010.000.010.00-66552181.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220701P000650002022-06-23 1:48PM EDT65.000.030.000.010.00-195197181.25%
VLO220701P000700002022-06-24 11:27AM EDT70.000.020.000.010.00-1011159.38%
VLO220701P000750002022-06-28 9:34AM EDT75.000.010.000.01-0.08-88.89%35271137.50%
VLO220701P000780002022-06-24 3:18PM EDT78.000.070.000.030.00-3232140.63%
VLO220701P000790002022-06-24 3:39PM EDT79.000.050.000.030.00-4040137.50%
VLO220701P000810002022-06-24 2:23PM EDT81.000.090.000.030.00-44128.13%
VLO220701P000820002022-06-27 11:04AM EDT82.000.020.000.03+0.02--10125.00%
VLO220701P000830002022-06-27 3:36PM EDT83.000.010.000.030.00-12120.31%
VLO220701P000840002022-06-23 12:13PM EDT84.000.260.000.030.00--1117.19%
VLO220701P000850002022-06-28 3:45PM EDT85.000.010.000.23-0.12-92.31%17146.48%
VLO220701P000860002022-06-24 9:53AM EDT86.000.270.000.070.00-112120.31%
VLO220701P000870002022-06-27 11:32AM EDT87.000.030.000.030.00-22105.47%
VLO220701P000880002022-06-28 1:52PM EDT88.000.010.000.02-0.23-95.83%1596.88%
VLO220701P000890002022-06-28 10:51AM EDT89.000.020.000.04+0.02-30101.56%
VLO220701P000900002022-06-27 2:41PM EDT90.000.050.000.020.00-417490.63%
VLO220701P000910002022-06-23 3:16PM EDT91.000.830.000.020.00--1,50087.50%
VLO220701P000920002022-06-28 2:49PM EDT92.000.010.000.02-0.30-96.77%2282.81%
VLO220701P000930002022-06-28 9:53AM EDT93.000.020.000.03-0.03-60.00%33882.81%
VLO220701P000940002022-06-27 1:53PM EDT94.000.090.000.080.00-103489.84%
VLO220701P000950002022-06-28 3:51PM EDT95.000.020.010.03-0.09-81.82%18134278.91%
VLO220701P000960002022-06-28 3:22PM EDT96.000.010.000.03-0.09-90.00%115672.66%
VLO220701P000970002022-06-28 3:22PM EDT97.000.030.020.15-0.10-76.92%111987.11%
VLO220701P000980002022-06-28 12:25PM EDT98.000.060.020.04-0.14-70.00%281,55671.09%
VLO220701P000990002022-06-28 2:39PM EDT99.000.050.020.15-0.25-83.33%224178.52%
VLO220701P001000002022-06-28 3:29PM EDT100.000.070.060.16-0.18-72.00%1124877.73%
VLO220701P001010002022-06-27 2:56PM EDT101.000.400.060.150.00-297872.85%
VLO220701P001020002022-06-28 1:38PM EDT102.000.180.080.20-0.33-64.71%54072.27%
VLO220701P001030002022-06-28 1:40PM EDT103.000.240.070.22-0.26-52.00%939268.16%
VLO220701P001040002022-06-28 1:28PM EDT104.000.300.150.21-0.22-42.31%3319366.60%
VLO220701P001050002022-06-28 3:40PM EDT105.000.220.200.26-0.51-69.86%32759065.53%
VLO220701P001060002022-06-28 2:15PM EDT106.000.400.260.32-0.49-55.06%985564.26%
VLO220701P001070002022-06-28 3:18PM EDT107.000.390.340.41-0.67-63.21%4211563.38%
VLO220701P001080002022-06-28 3:56PM EDT108.000.440.430.52-0.86-66.15%4225862.35%
VLO220701P001090002022-06-28 3:29PM EDT109.000.660.550.63-0.99-60.00%296361.04%
VLO220701P001100002022-06-28 3:53PM EDT110.000.700.680.78-1.34-65.69%49322159.67%
VLO220701P001110002022-06-28 3:55PM EDT111.000.850.860.99-1.50-63.83%468159.08%
VLO220701P001120002022-06-28 3:20PM EDT112.001.201.071.21-1.52-55.88%668057.91%
VLO220701P001130002022-06-28 12:16PM EDT113.002.181.301.52-1.21-35.69%4013157.13%
VLO220701P001140002022-06-28 3:22PM EDT114.001.681.641.82-2.85-62.91%11415856.32%
VLO220701P001150002022-06-28 3:51PM EDT115.002.091.972.20-2.31-52.50%25523055.18%
VLO220701P001160002022-06-28 3:59PM EDT116.002.592.412.67-2.66-50.67%1401654.93%
VLO220701P001170002022-06-28 12:33PM EDT117.003.652.873.15-2.35-39.17%478853.76%
VLO220701P001180002022-06-28 3:51PM EDT118.003.633.353.75-3.67-50.27%584852.78%
VLO220701P001190002022-06-28 3:40PM EDT119.004.024.104.35-5.30-56.87%296953.42%
VLO220701P001200002022-06-28 1:29PM EDT120.006.154.705.05-1.84-23.03%224052.25%
VLO220701P001210002022-06-28 3:28PM EDT121.005.805.555.85-4.40-43.14%352054.15%
VLO220701P001220002022-06-28 11:01AM EDT122.006.406.206.65-4.75-42.60%387052.25%
VLO220701P001230002022-06-28 11:29AM EDT123.008.607.057.50-5.10-37.23%222052.69%
VLO220701P001240002022-06-28 10:25AM EDT124.007.707.958.40-11.80-60.51%132553.91%
VLO220701P001250002022-06-27 3:37PM EDT125.0012.458.809.250.00-267051.86%
VLO220701P001260002022-06-28 2:48PM EDT126.0011.079.7010.20-2.47-18.24%562851.86%
VLO220701P001270002022-06-17 3:54PM EDT127.0015.6010.2513.000.00-12283.84%
VLO220701P001280002022-06-28 2:30PM EDT128.0013.4611.2512.15-10.19-43.09%12570.22%
VLO220701P001290002022-06-27 12:33PM EDT129.0018.9112.1013.100.00-22271.88%
VLO220701P001300002022-06-28 12:24PM EDT130.0015.3013.4014.10-7.70-33.48%223875.78%
VLO220701P001310002022-06-28 2:48PM EDT131.0015.9514.1515.05-8.45-34.63%501976.76%
VLO220701P001320002022-06-23 2:15PM EDT132.0028.9315.0016.350.00-3395.51%
VLO220701P001330002022-06-22 1:37PM EDT133.0019.7216.0517.000.00-1680.86%
VLO220701P001340002022-06-28 10:25AM EDT134.0017.1017.4518.05+9.85+135.86%12187.70%
VLO220701P001350002022-06-22 9:56AM EDT135.0022.7518.2019.100.00-2094.34%
VLO220701P001360002022-06-17 3:22PM EDT136.0022.6719.2020.000.00-2091.11%
VLO220701P001370002022-06-22 11:09AM EDT137.0023.2820.1521.000.00-18094.43%
VLO220701P001380002022-06-17 9:41AM EDT138.0021.8021.0522.000.00-1097.66%
VLO220701P001390002022-06-14 10:04AM EDT139.007.1022.2523.000.00--1100.98%
VLO220701P001400002022-06-28 12:51PM EDT140.0025.0723.1524.15-11.78-31.97%116114.65%
VLO220701P001410002022-06-07 10:43AM EDT141.005.2824.2025.050.00--0111.13%
VLO220701P001420002022-06-22 2:34PM EDT142.0027.3925.0026.100.00-1414117.97%
VLO220701P001430002022-06-21 3:56PM EDT143.0026.2425.7527.250.00-10130.66%
VLO220701P001440002022-06-10 12:14PM EDT144.008.5026.8528.300.00-30136.91%
VLO220701P001450002022-06-08 3:49PM EDT145.006.6527.7029.300.00--0140.23%
VLO220701P001500002022-06-17 2:31PM EDT150.0036.4532.8534.100.00-300142.38%
VLO220701P001600002022-06-17 12:58PM EDT160.0049.0543.1044.150.00-220174.22%
VLO220701P001700002022-06-17 2:32PM EDT170.0056.5152.9054.500.00-50225.59%
VLO220701P001750002022-06-10 10:48AM EDT175.0035.9058.1059.250.00-20220.31%