U.S. Markets closed

Valero Energy Corporation (VLO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.19-0.62 (-0.97%)
At close: 4:00PM EDT

63.19 0.00 (0.00%)
After hours: 6:03PM EDT

People also watch
TSOCOPMROOXYSLB
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
59.00VLO170526C000590005.104.805.000.000.00%20121.88%
60.00VLO170526C000600004.003.103.250.000.00%1146.09%
60.50VLO170526C000605004.052.622.720.000.00%61634.77%
61.00VLO170526C000610003.002.122.210.000.00%71027.34%
61.50VLO170526C000615002.541.631.730.000.00%2425.39%
62.00VLO170526C000620002.061.151.250.000.00%171221.88%
62.50VLO170526C000625001.830.710.820.000.00%12620.41%
63.00VLO170526C000630000.340.370.44-0.58-63.04%68518.07%
63.50VLO170526C000635000.160.150.19-0.38-70.37%358017.19%
64.00VLO170526C000640000.070.050.08-0.32-82.05%18460118.26%
64.50VLO170526C000645000.040.000.02-0.15-78.95%22768817.58%
65.00VLO170526C000650000.020.000.02-0.08-80.00%9465822.66%
65.50VLO170526C000655000.010.000.03-0.10-90.91%8190729.69%
66.00VLO170526C000660000.010.000.03-0.03-75.00%32,01434.38%
66.50VLO170526C000665000.010.000.030.000.00%101,14839.06%
67.00VLO170526C000670000.030.000.050.000.00%1256948.44%
67.50VLO170526C000675000.030.000.020.000.00%137745.31%
68.00VLO170526C000680000.010.000.040.000.00%344355.47%
68.50VLO170526C000685000.030.000.120.000.00%134164.84%
69.00VLO170526C000690000.100.060.09-0.06-37.50%115472.66%
69.50VLO170526C000695000.010.000.110.000.00%11772.66%
70.00VLO170526C000700000.090.070.120.0480.00%384685.55%
70.50VLO170526C000705000.050.040.08-0.04-44.44%6682.81%
71.00VLO170526C000710000.030.000.07-0.42-93.33%6679.69%
71.50VLO170526C000715000.020.010.030.000.00%6676.56%
72.00VLO170526C000720000.070.000.030.000.00%6677.34%
72.50VLO170526C000725000.050.000.18-0.15-75.00%11107.03%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
48.00VLO170526P000480000.010.000.160.000.00%12192.19%
50.00VLO170526P000500000.050.000.150.000.00%10165.63%
55.00VLO170526P000550000.140.000.180.000.00%11110.94%
57.50VLO170526P000575000.180.030.240.000.00%404089.06%
58.00VLO170526P000580000.010.000.190.000.00%101576.17%
58.50VLO170526P000585000.560.440.650.000.00%8080117.58%
59.00VLO170526P000590000.060.010.040.000.00%124553.13%
59.50VLO170526P000595000.100.020.050.000.00%163250.00%
60.00VLO170526P000600000.130.030.070.000.00%1321548.05%
60.50VLO170526P000605000.030.000.020.000.00%511432.03%
61.00VLO170526P000610000.010.000.01-0.05-83.33%25724.22%
61.50VLO170526P000615000.020.000.020.000.00%113921.88%
62.00VLO170526P000620000.040.020.050.0133.33%3419320.70%
62.50VLO170526P000625000.110.070.110.000.00%2122818.95%
63.00VLO170526P000630000.230.210.24-0.04-14.81%2753717.48%
63.50VLO170526P000635000.510.460.510.024.08%21554317.77%
64.00VLO170526P000640000.890.830.920.1927.14%16663320.70%
64.50VLO170526P000645001.371.291.380.5261.18%713524.02%
65.00VLO170526P000650001.701.801.871.00142.86%920128.91%
65.50VLO170526P000655001.862.282.370.4632.86%1710334.57%
66.00VLO170526P000660002.532.782.870.3918.22%278239.84%
66.50VLO170526P000665002.793.253.400.000.00%191049.61%
67.00VLO170526P000670003.653.753.900.298.63%103155.08%
67.50VLO170526P000675003.503.603.700.3410.76%6160.00%
68.00VLO170526P000680003.724.004.450.000.00%110.00%
68.50VLO170526P000685004.504.554.800.000.00%200.00%
69.00VLO170526P000690004.835.706.100.000.00%21075.39%
69.50VLO170526P000695005.325.505.950.000.00%86880.00%