U.S. Markets open in 8 hrs 54 mins

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.99-1.16 (-1.73%)
At close: 4:04PM EDT
People also watch
TSOCOPMROOXYSLB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO170818C000500002017-08-04 2:36PM EDT50.0018.5518.1519.15+1.13+6.49%810491.80%
VLO170818C000550002017-08-04 2:34PM EDT55.0013.5713.3014.05+2.37+21.16%810383.89%
VLO170818C000600002017-08-16 9:53AM EDT60.007.205.856.15-0.80-10.00%2256.25%
VLO170818C000625002017-08-08 11:42AM EDT62.505.253.603.900.00-212070.70%
VLO170818C000640002017-08-04 2:36PM EDT64.004.574.454.80+1.58+52.84%815184.67%
VLO170818C000645002017-08-10 11:14AM EDT64.501.851.861.930.00-141450.59%
VLO170818C000650002017-08-14 9:34AM EDT65.001.831.021.270.00-111134.18%
VLO170818C000655002017-08-14 11:02AM EDT65.501.570.680.840.00-86828.91%
VLO170818C000660002017-08-16 3:23PM EDT66.000.440.400.45-0.92-67.65%1310623.34%
VLO170818C000665002017-08-16 2:56PM EDT66.500.270.190.23-0.71-72.45%13430122.46%
VLO170818C000670002017-08-16 3:02PM EDT67.000.140.070.11-0.42-75.00%14437922.66%
VLO170818C000675002017-08-16 3:07PM EDT67.500.050.010.06-0.27-84.37%1312,46624.22%
VLO170818C000680002017-08-16 3:57PM EDT68.000.020.010.05-0.13-86.67%961,11428.52%
VLO170818C000685002017-08-16 12:10PM EDT68.500.020.000.07-0.04-66.67%8239736.52%
VLO170818C000690002017-08-16 11:14AM EDT69.000.010.000.04-0.02-66.67%2065837.11%
VLO170818C000695002017-08-10 12:08PM EDT69.500.050.010.050.00-1037543.75%
VLO170818C000700002017-08-16 3:11PM EDT70.000.020.000.03-0.01-33.33%43,73343.75%
VLO170818C000705002017-08-14 11:09AM EDT70.500.010.000.120.00-1623054.69%
VLO170818C000710002017-08-11 10:30AM EDT71.000.010.000.050.00-2058950.78%
VLO170818C000715002017-07-28 11:57PM EDT71.500.360.060.150.00-2471.88%
VLO170818C000720002017-08-07 1:13PM EDT72.000.070.010.05-0.12-63.16%16560.16%
VLO170818C000725002017-08-09 10:36AM EDT72.500.010.000.050.00-44,94062.50%
VLO170818C000730002017-08-14 1:01PM EDT73.000.050.000.060.00-11967.97%
VLO170818C000740002017-08-03 12:13PM EDT74.000.040.000.12-0.09-69.23%151985.16%
VLO170818C000750002017-08-03 12:15PM EDT75.000.050.000.05+0.03+150.00%104681.25%
VLO170818C000800002017-07-14 11:47PM EDT80.000.050.000.110.00-11128.52%
VLO170818C000850002017-07-14 11:47PM EDT85.000.050.000.090.00-22157.03%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO170818P000475002017-06-22 6:01PM EDT47.500.060.030.050.00-41201.56%
VLO170818P000500002017-07-25 12:15PM EDT50.000.030.000.130.00-1013185.94%
VLO170818P000550002017-08-15 3:44PM EDT55.000.020.000.030.00-20524104.69%
VLO170818P000570002017-08-07 9:32AM EDT57.000.010.000.23-0.13-92.86%612120.31%
VLO170818P000575002017-07-17 9:46AM EDT57.500.100.020.240.00-251117.58%
VLO170818P000585002017-07-28 11:57PM EDT58.500.140.060.150.00-400101.17%
VLO170818P000590002017-07-28 11:57PM EDT59.000.200.070.140.00-81095.31%
VLO170818P000595002017-08-03 4:15PM EDT59.500.080.000.230.00-15091.41%
VLO170818P000600002017-08-14 2:25PM EDT60.000.010.000.060.00-212,91866.02%
VLO170818P000610002017-08-03 4:15PM EDT61.000.160.000.280.00-10477.15%
VLO170818P000615002017-08-01 12:22PM EDT61.500.080.020.260.00-14171.09%
VLO170818P000620002017-08-14 10:37AM EDT62.000.020.000.020.00-13042.97%
VLO170818P000625002017-08-16 2:17PM EDT62.500.020.000.03+0.01+100.00%1659741.41%
VLO170818P000630002017-08-15 3:44PM EDT63.000.010.000.100.00-1053347.66%
VLO170818P000635002017-07-28 11:57PM EDT63.500.640.450.590.00-112775.00%
VLO170818P000640002017-08-16 3:00PM EDT64.000.020.000.06-0.04-66.67%105730.66%
VLO170818P000645002017-08-11 3:59PM EDT64.500.270.210.27-0.08-22.86%426241.80%
VLO170818P000650002017-08-16 2:06PM EDT65.000.060.120.16+0.01+20.00%353,97826.37%
VLO170818P000655002017-08-16 3:48PM EDT65.500.280.240.33+0.20+250.00%1,02342027.83%
VLO170818P000660002017-08-16 3:58PM EDT66.000.510.410.47+0.40+363.64%813,33723.83%
VLO170818P000665002017-08-16 3:48PM EDT66.500.730.700.77+0.54+284.21%1,01158624.12%
VLO170818P000670002017-08-16 3:00PM EDT67.000.941.051.18+0.58+161.11%602,38126.95%
VLO170818P000675002017-08-16 11:57AM EDT67.500.931.461.71+0.08+9.41%61,37836.33%
VLO170818P000680002017-08-16 10:46AM EDT68.001.391.932.21+0.45+47.87%1358243.16%
VLO170818P000685002017-08-16 10:16AM EDT68.501.712.432.68+0.38+28.57%120347.07%
VLO170818P000690002017-08-15 3:59PM EDT69.001.842.933.150.00-18248650.20%
VLO170818P000695002017-08-16 9:40AM EDT69.502.603.453.70+0.61+30.65%208660.94%
VLO170818P000700002017-08-16 10:23AM EDT70.003.403.954.25+0.52+18.06%68154.88%
VLO170818P000705002017-08-11 5:07PM EDT70.502.324.254.500.00-81810.00%
VLO170818P000725002017-08-08 10:27AM EDT72.505.006.206.550.00-1367.58%
VLO170818P000800002017-06-30 11:53PM EDT80.0013.6512.8013.150.00-14140.00%
VLO170818P000950002017-07-14 11:48PM EDT95.0027.1027.2028.050.00-22220.00%