Singapore markets open in 5 hours 28 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.03-2.54 (-2.53%)
As of 03:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930C000850002022-09-15 1:33PM EDT85.0020.8413.5514.050.00--119109.38%
VLO220930C000900002022-09-26 3:01PM EDT90.009.158.959.25-2.25-19.74%204687.21%
VLO220930C000940002022-09-23 9:52AM EDT94.008.385.655.850.00-1175.10%
VLO220930C000950002022-09-26 3:12PM EDT95.004.954.905.15-1.95-28.26%1512473.19%
VLO220930C000960002022-09-26 1:45PM EDT96.004.904.204.45-1.60-24.62%2371.00%
VLO220930C000970002022-09-23 10:05AM EDT97.005.403.553.750.00-8868.41%
VLO220930C000980002022-09-26 2:58PM EDT98.003.102.993.10-2.15-40.95%18966.33%
VLO220930C000990002022-09-26 2:47PM EDT99.002.652.532.62-1.90-41.76%162366.11%
VLO220930C001000002022-09-26 3:16PM EDT100.002.052.012.15-1.45-41.43%1895364.16%
VLO220930C001010002022-09-26 2:10PM EDT101.001.941.621.78-1.20-38.22%255563.57%
VLO220930C001020002022-09-26 2:15PM EDT102.001.481.261.39-1.07-41.96%574661.91%
VLO220930C001030002022-09-26 3:00PM EDT103.001.020.981.08-1.26-55.26%342360.89%
VLO220930C001040002022-09-26 2:02PM EDT104.000.930.750.83-0.77-45.29%12612460.06%
VLO220930C001050002022-09-26 3:13PM EDT105.000.550.560.67-0.85-60.71%1789259.96%
VLO220930C001060002022-09-26 2:59PM EDT106.000.460.410.49-0.80-63.49%153258.94%
VLO220930C001070002022-09-26 2:46PM EDT107.000.350.310.37-0.68-66.02%528658.89%
VLO220930C001080002022-09-26 2:22PM EDT108.000.280.220.27-0.62-68.89%6715558.30%
VLO220930C001090002022-09-26 2:15PM EDT109.000.220.160.20-0.38-63.33%4519458.20%
VLO220930C001100002022-09-26 2:46PM EDT110.000.140.110.16-0.31-68.89%1,1371,11458.50%
VLO220930C001110002022-09-26 1:45PM EDT111.000.120.090.21-0.24-66.67%2310463.48%
VLO220930C001120002022-09-26 2:51PM EDT112.000.080.060.10-0.22-73.33%1822559.77%
VLO220930C001130002022-09-26 1:11PM EDT113.000.080.040.11-0.16-66.67%1326262.50%
VLO220930C001140002022-09-26 12:48PM EDT114.000.080.030.06-0.09-52.94%2027160.55%
VLO220930C001150002022-09-26 11:55AM EDT115.000.030.020.05-0.11-78.57%5919461.33%
VLO220930C001160002022-09-26 12:26PM EDT116.000.040.020.03-0.07-63.64%827961.72%
VLO220930C001170002022-09-26 1:38PM EDT117.000.030.000.06-0.14-82.35%325465.63%
VLO220930C001180002022-09-26 9:30AM EDT118.000.030.000.02-0.31-91.18%34960.16%
VLO220930C001190002022-09-26 9:30AM EDT119.000.080.000.08-0.17-68.00%33373.83%
VLO220930C001200002022-09-26 11:11AM EDT120.000.040.000.030.00-6138467.97%
VLO220930C001210002022-09-26 11:34AM EDT121.000.030.000.03-0.15-83.33%415770.31%
VLO220930C001220002022-09-23 10:43AM EDT122.000.070.000.07+0.02+40.00%26680.47%
VLO220930C001230002022-09-23 9:30AM EDT123.000.010.000.030.00-218775.00%
VLO220930C001240002022-09-23 2:59PM EDT124.000.020.000.050.00-22582.03%
VLO220930C001250002022-09-26 10:46AM EDT125.000.080.000.03+0.03+60.00%320079.69%
VLO220930C001260002022-09-19 9:35AM EDT126.000.100.000.080.00-12192.19%
VLO220930C001270002022-09-26 12:43PM EDT127.000.010.000.07-0.04-80.00%1017892.97%
VLO220930C001280002022-09-16 10:14AM EDT128.000.350.000.080.00-72296.88%
VLO220930C001300002022-09-19 9:30AM EDT130.000.110.000.080.00-130101.56%
VLO220930C001310002022-09-14 1:31PM EDT131.000.240.000.060.00-1215100.78%
VLO220930C001320002022-09-19 10:52AM EDT132.000.070.000.070.00-39104.69%
VLO220930C001330002022-09-13 3:39PM EDT133.000.170.000.070.00-36107.03%
VLO220930C001350002022-09-26 12:48PM EDT135.000.010.000.05-0.13-92.86%121107.81%
VLO220930C001400002022-09-26 1:59PM EDT140.000.040.000.07-0.08-66.67%226122.66%
VLO220930C001450002022-09-15 9:30AM EDT145.000.050.000.080.00-19135.16%
VLO220930C001550002022-09-13 10:27AM EDT155.000.050.000.110.00-11160.16%
VLO220930C001600002022-09-23 3:34PM EDT160.000.010.000.050.00-1821,141156.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220930P000650002022-09-26 2:15PM EDT65.000.030.000.04+0.02+200.00%6351,575135.94%
VLO220930P000700002022-09-22 12:07PM EDT70.000.040.000.050.00-2035116.41%
VLO220930P000750002022-09-20 12:51PM EDT75.000.030.020.080.00-491103.91%
VLO220930P000780002022-09-20 3:49PM EDT78.000.050.030.120.00--595.70%
VLO220930P000800002022-09-19 11:22AM EDT80.000.150.030.170.00-63490.63%
VLO220930P000850002022-09-26 2:15PM EDT85.000.150.100.26-0.10-40.00%242475.39%
VLO220930P000870002022-09-26 11:06AM EDT87.000.260.250.30-0.15-36.59%3671.97%
VLO220930P000890002022-09-26 2:33PM EDT89.000.410.380.45-0.02-4.65%105268.46%
VLO220930P000900002022-09-26 2:25PM EDT90.000.560.460.54+0.04+7.69%17520066.31%
VLO220930P000910002022-09-26 2:10PM EDT91.000.570.590.670.00-1110065.19%
VLO220930P000920002022-09-26 2:10PM EDT92.000.700.730.82-0.15-17.65%1183763.57%
VLO220930P000930002022-09-26 2:50PM EDT93.000.940.911.01-0.09-8.74%361362.31%
VLO220930P000940002022-09-26 3:11PM EDT94.001.151.121.23+0.08+7.48%352460.84%
VLO220930P000950002022-09-26 2:57PM EDT95.001.401.381.49-0.02-1.41%1771,46259.47%
VLO220930P000960002022-09-26 1:29PM EDT96.001.621.651.81+0.06+3.85%684657.76%
VLO220930P000970002022-09-26 2:45PM EDT97.002.092.022.15+0.49+30.62%582256.30%
VLO220930P000980002022-09-26 2:27PM EDT98.002.582.432.59+0.36+16.22%284455.08%
VLO220930P000990002022-09-26 2:04PM EDT99.002.602.913.05-0.20-7.14%446053.47%
VLO220930P001000002022-09-26 12:25PM EDT100.003.053.403.55-0.02-0.65%1323150.93%
VLO220930P001010002022-09-26 2:50PM EDT101.003.914.004.20+0.42+12.03%688752.20%
VLO220930P001020002022-09-26 12:23PM EDT102.004.254.654.85+0.21+5.20%1010250.15%
VLO220930P001030002022-09-26 2:01PM EDT103.005.205.405.60+0.65+14.29%1612949.07%
VLO220930P001040002022-09-26 12:47PM EDT104.005.556.106.40+0.33+6.32%420247.75%
VLO220930P001050002022-09-26 2:04PM EDT105.006.496.907.25+0.79+13.86%2525946.48%
VLO220930P001060002022-09-26 12:14PM EDT106.006.807.708.05+0.26+3.98%2117937.89%
VLO220930P001070002022-09-26 1:03PM EDT107.007.568.558.90+1.76+30.34%172970.00%
VLO220930P001080002022-09-26 11:35AM EDT108.008.429.559.80+0.17+2.06%2560.00%
VLO220930P001090002022-09-26 2:04PM EDT109.0010.0410.4510.95+6.82+211.80%2290.00%
VLO220930P001100002022-09-26 1:13PM EDT110.0010.8711.4011.75+7.27+201.94%33170.00%
VLO220930P001110002022-09-26 10:20AM EDT111.0010.0012.3512.75-1.00-9.09%11960.00%
VLO220930P001120002022-09-23 2:49PM EDT112.0011.9013.2013.750.00-1320.00%
VLO220930P001130002022-09-22 11:10AM EDT113.006.5014.2014.600.00-31520.00%
VLO220930P001140002022-09-22 10:32AM EDT114.007.0315.1015.800.00-2360.00%
VLO220930P001150002022-09-26 1:10PM EDT115.0015.4516.2516.75+0.60+4.04%7440.00%
VLO220930P001160002022-09-23 12:48PM EDT116.0015.5517.1517.700.00-3170.00%
VLO220930P001170002022-09-15 9:34AM EDT117.0011.9018.2018.800.00-1170.00%
VLO220930P001180002022-09-26 10:37AM EDT118.0016.5519.2519.75+8.71+111.10%1240.00%
VLO220930P001190002022-09-09 10:21AM EDT119.008.1020.0520.900.00-5150.00%
VLO220930P001200002022-09-26 10:08AM EDT120.0020.1121.1021.55+6.11+43.64%1450.00%
VLO220930P001210002022-09-02 3:08PM EDT121.0010.6722.2022.750.00-10180.00%
VLO220930P001220002022-09-14 1:47PM EDT122.0012.1023.2023.750.00-1120.00%
VLO220930P001230002022-08-18 1:13PM EDT123.008.7518.1019.550.00-110.00%
VLO220930P001240002022-09-08 2:59PM EDT124.0013.3425.0525.800.00-130.00%
VLO220930P001250002022-09-26 10:08AM EDT125.0025.4126.1526.75+12.93+103.61%110.00%
VLO220930P001260002022-08-24 12:27PM EDT126.008.5624.7525.900.00-280.00%
VLO220930P001300002022-09-16 2:39PM EDT130.0026.9031.1531.800.00-10130.00%