U.S. Markets open in 8 hrs 20 mins

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.18+0.47 (+0.65%)
At close: 4:01PM EDT
People also watch
TSOCOPMROOXYSLB
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO170922C000625002017-09-07 11:31AM EDT62.506.306.308.250.00-5150.00%
VLO170922C000640002017-09-19 9:33AM EDT64.007.959.0010.750.00-11175.39%
VLO170922C000645002017-08-18 11:57PM EDT64.501.961.771.990.00-300.00%
VLO170922C000650002017-09-19 3:43PM EDT65.008.258.009.950.00-2042169.14%
VLO170922C000655002017-08-03 4:15PM EDT65.503.453.153.850.00-700.00%
VLO170922C000660002017-09-20 10:53AM EDT66.006.950.000.000.00-2100.00%
VLO170922C000665002017-09-19 3:07PM EDT66.506.416.508.150.00-1418136.33%
VLO170922C000670002017-09-15 2:53PM EDT67.004.504.104.30+0.83+22.62%111710.00%
VLO170922C000675002017-09-20 12:13PM EDT67.505.550.000.000.00-1500.00%
VLO170922C000680002017-09-18 3:52PM EDT68.004.295.056.350.00-16694105.96%
VLO170922C000685002017-09-20 1:34PM EDT68.504.570.000.000.00-6300.00%
VLO170922C000690002017-09-19 3:13PM EDT69.003.813.954.250.00-7741551.17%
VLO170922C000695002017-09-19 2:28PM EDT69.503.303.603.750.00-9924946.09%
VLO170922C000700002017-09-19 12:51PM EDT70.003.012.943.500.00-10950464.16%
VLO170922C000705002017-09-19 12:22PM EDT70.502.452.562.780.00-3237039.45%
VLO170922C000710002017-09-20 3:29PM EDT71.002.250.000.000.00-1000.00%
VLO170922C000715002017-09-20 1:03PM EDT71.501.610.000.000.00-600.00%
VLO170922C000720002017-09-20 1:03PM EDT72.001.090.000.000.00-3600.00%
VLO170922C000725002017-09-20 2:19PM EDT72.500.910.000.000.00-21200.00%
VLO170922C000730002017-09-20 3:03PM EDT73.000.620.000.000.00-5200.00%
VLO170922C000735002017-09-20 3:31PM EDT73.500.360.000.000.00-12601.56%
VLO170922C000740002017-09-20 11:43AM EDT74.000.200.000.000.00-2506.25%
VLO170922C000745002017-09-21 12:43AM EDT74.500.070.020.100.00-101023.44%
VLO170922C000755002017-09-21 12:43AM EDT75.500.020.000.000.00-2012.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO170922P000550002017-09-19 11:16AM EDT55.000.080.001.740.00-115324.41%
VLO170922P000600002017-09-19 11:16AM EDT60.000.070.001.750.00-120249.02%
VLO170922P000605002017-08-25 11:47PM EDT60.500.470.130.210.00-33158.20%
VLO170922P000610002017-08-30 9:33AM EDT61.000.120.030.100.00-641127.34%
VLO170922P000620002017-09-11 3:00PM EDT62.000.050.000.040.00-17998.44%
VLO170922P000625002017-08-31 10:23AM EDT62.500.210.050.140.00-621121.09%
VLO170922P000630002017-09-20 9:31AM EDT63.000.010.001.50-0.02-66.67%2563194.34%
VLO170922P000635002017-09-14 1:17PM EDT63.500.020.000.030.00-51182.81%
VLO170922P000640002017-09-13 2:58PM EDT64.000.020.000.030.00-205678.91%
VLO170922P000645002017-09-14 2:55PM EDT64.500.020.000.030.00-5575.00%
VLO170922P000650002017-09-20 12:18PM EDT65.000.030.000.000.00-75050.00%
VLO170922P000655002017-09-05 11:50AM EDT65.500.530.100.260.00-1021104.30%
VLO170922P000660002017-09-15 10:47AM EDT66.000.020.000.04-0.03-60.00%108365.63%
VLO170922P000665002017-09-19 9:35AM EDT66.500.010.000.100.00-17771.09%
VLO170922P000670002017-09-20 12:13PM EDT67.000.020.000.000.00-40025.00%
VLO170922P000675002017-09-18 2:50PM EDT67.500.010.000.020.00-17153.13%
VLO170922P000680002017-09-20 11:26AM EDT68.000.010.000.000.00-3025.00%
VLO170922P000685002017-09-18 1:05PM EDT68.500.020.000.010.00-322940.63%
VLO170922P000690002017-09-20 9:44AM EDT69.000.170.000.000.00-5025.00%
VLO170922P000695002017-09-19 3:30PM EDT69.500.010.010.030.00-2120739.06%
VLO170922P000700002017-09-20 1:36PM EDT70.000.030.000.000.00-20012.50%
VLO170922P000705002017-09-20 10:38AM EDT70.500.070.000.000.00-20012.50%
VLO170922P000710002017-09-20 9:49AM EDT71.000.040.000.000.00-4012.50%
VLO170922P000715002017-09-20 10:01AM EDT71.500.090.000.000.00-3006.25%
VLO170922P000720002017-09-20 11:30AM EDT72.000.150.000.000.00-2,16106.25%
VLO170922P000725002017-09-20 3:41PM EDT72.500.260.000.000.00-1,16503.13%
VLO170922P000730002017-09-21 12:44AM EDT73.000.390.000.00-0.23-37.10%1,22301.56%
VLO170922P000735002017-09-20 3:47PM EDT73.500.650.000.000.00-3300.00%
VLO170922P000740002017-09-15 11:45PM EDT74.003.642.833.10+0.54+17.42%20116.60%