U.S. markets close in 3 hours 6 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.33+0.26 (+0.44%)
As of 12:54PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO201204C000300002020-11-20 9:56AM EST30.0021.0028.1028.950.00-66491.41%
VLO201204C000320002020-11-17 10:31AM EST32.0020.5526.0526.350.00--4331.25%
VLO201204C000330002020-11-20 1:06PM EST33.0018.0525.0025.400.00-1010365.63%
VLO201204C000340002020-11-20 9:52AM EST34.0017.3024.0524.250.00-480.00%
VLO201204C000350002020-11-20 2:04PM EST35.0016.1023.0023.400.00-44331.25%
VLO201204C000370002020-11-16 2:58PM EST37.0018.4521.1021.350.00-251257.81%
VLO201204C000375002020-11-09 10:52AM EST37.5010.4320.5520.750.00-100.00%
VLO201204C000380002020-11-16 3:11PM EST38.0017.3020.1020.350.00-30243.75%
VLO201204C000385002020-11-13 12:35PM EST38.5012.5119.5019.900.00-130276.56%
VLO201204C000390002020-11-16 3:09PM EST39.0016.2619.1019.300.00-800.00%
VLO201204C000395002020-11-16 3:18PM EST39.5015.7518.4518.900.00-850260.94%
VLO201204C000400002020-11-24 11:01AM EST40.0019.6518.0018.300.00-560.00%
VLO201204C000405002020-11-06 11:52AM EST40.509.6017.0518.700.00-30231.25%
VLO201204C000410002020-11-16 3:18PM EST41.0014.3017.0017.400.00-860239.06%
VLO201204C000415002020-11-16 3:34PM EST41.5014.0516.5016.750.00-83600.00%
VLO201204C000420002020-11-16 3:18PM EST42.0013.3516.0516.350.00-850192.19%
VLO201204C000425002020-11-16 2:57PM EST42.5013.3515.5515.750.00-2500.00%
VLO201204C000430002020-11-16 3:01PM EST43.0012.5515.1015.550.00-61050.00%
VLO201204C000435002020-11-09 9:36AM EST43.504.4011.4512.450.00-500.00%
VLO201204C000440002020-11-16 2:59PM EST44.0011.8014.0014.400.00-550196.88%
VLO201204C000445002020-11-13 9:30AM EST44.503.8813.4513.850.00-10160.94%
VLO201204C000450002020-12-01 9:48AM EST45.0010.0012.8013.350.00-51156.25%
VLO201204C000455002020-11-19 2:00PM EST45.505.8512.5512.800.00-330.00%
VLO201204C000460002020-11-17 10:46AM EST46.007.4011.8012.350.00-11143.75%
VLO201204C000465002020-12-03 10:38AM EST46.5011.6011.6511.85+10.64+1,108.33%20137.50%
VLO201204C000470002020-11-23 1:12PM EST47.007.7511.0511.400.00-87157.03%
VLO201204C000475002020-11-23 10:40AM EST47.506.5510.6010.850.00-1010126.56%
VLO201204C000480002020-11-16 12:33PM EST48.006.8610.0510.400.00-10143.75%
VLO201204C000490002020-11-23 10:23AM EST49.005.509.109.300.00-110.00%
VLO201204C000500002020-12-01 9:32AM EST50.008.507.658.30+3.15+58.88%1450.00%
VLO201204C000510002020-12-01 1:50PM EST51.003.527.007.300.00-1230.00%
VLO201204C000515002020-12-02 2:40PM EST51.505.876.506.800.00-171180.00%
VLO201204C000520002020-12-01 2:56PM EST52.005.966.156.350.00-1520676.56%
VLO201204C000525002020-12-01 10:50AM EST52.503.405.605.800.00-72810.00%
VLO201204C000530002020-12-02 10:51AM EST53.004.005.155.350.00-17328865.63%
VLO201204C000535002020-12-02 10:54AM EST53.503.754.654.850.00-348360.16%
VLO201204C000540002020-12-02 1:05PM EST54.003.854.204.35-0.03-0.77%110554.69%
VLO201204C000550002020-12-03 11:09AM EST55.003.523.153.45+0.42+13.55%501,05762.11%
VLO201204C000560002020-12-03 11:34AM EST56.002.642.282.50+0.21+8.64%1091,50153.13%
VLO201204C000570002020-12-03 11:39AM EST57.001.851.481.65+0.11+6.32%9942748.34%
VLO201204C000580002020-12-03 11:41AM EST58.001.030.860.94-0.04-3.74%19772644.63%
VLO201204C000585002020-12-03 12:30PM EST58.500.650.650.69-0.03-4.41%29140744.92%
VLO201204C000590002020-12-03 12:33PM EST59.000.470.480.51-0.23-32.86%41650246.29%
VLO201204C000600002020-12-03 12:35PM EST60.000.240.230.26-0.14-36.84%1301,60248.44%
VLO201204C000610002020-12-03 11:34AM EST61.000.150.100.13-0.07-31.82%2935650.98%
VLO201204C000615002020-12-03 10:48AM EST61.500.140.070.09+0.04+40.00%32950.78%
VLO201204C000620002020-12-02 3:36PM EST62.000.100.040.060.00-354250.78%
VLO201204C000625002020-12-02 3:53PM EST62.500.080.000.040.00-323753.91%
VLO201204C000630002020-12-03 11:29AM EST63.000.070.010.03-0.02-22.22%18252.34%
VLO201204C000635002020-11-27 11:07AM EST63.500.160.000.030.00-8854.69%
VLO201204C000640002020-11-25 2:58PM EST64.000.200.000.030.00--858.59%
VLO201204C000650002020-12-03 11:58AM EST65.000.030.000.03-0.05-62.50%361567.19%
VLO201204C000660002020-11-27 9:40AM EST66.000.060.000.010.00-1165.63%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VLO201204P000300002020-11-16 3:47PM EST30.000.070.000.070.00-19378.13%
VLO201204P000310002020-11-23 2:08PM EST31.000.030.000.340.00-13456.25%
VLO201204P000315002020-11-19 3:23PM EST31.500.050.000.650.00-22503.91%
VLO201204P000320002020-11-23 11:23AM EST32.000.050.000.180.00-15393.75%
VLO201204P000325002020-11-06 9:55AM EST32.500.310.000.790.00-33501.95%
VLO201204P000340002020-11-10 9:30AM EST34.000.100.000.030.00-113284.38%
VLO201204P000350002020-11-25 9:30AM EST35.000.040.000.030.00-16268.75%
VLO201204P000355002020-11-23 11:05AM EST35.500.100.000.030.00-24262.50%
VLO201204P000360002020-11-06 10:59AM EST36.000.170.000.030.00-327256.25%
VLO201204P000365002020-11-09 10:46AM EST36.500.370.000.030.00-1022250.00%
VLO201204P000370002020-11-18 9:30AM EST37.000.030.000.030.00-131243.75%
VLO201204P000375002020-10-27 9:30AM EST37.502.570.000.300.00-918326.56%
VLO201204P000380002020-11-09 9:37AM EST38.000.400.000.560.00-12358.59%
VLO201204P000385002020-10-27 9:48AM EST38.503.250.000.280.00--10306.25%
VLO201204P000390002020-11-10 11:39AM EST39.000.390.000.030.00-2027215.63%
VLO201204P000395002020-11-06 12:58PM EST39.500.320.000.030.00-310209.38%
VLO201204P000400002020-11-25 9:30AM EST40.000.060.000.030.00-1190203.13%
VLO201204P000405002020-11-20 10:40AM EST40.500.100.000.030.00-1011196.88%
VLO201204P000410002020-11-24 10:14AM EST41.000.010.000.030.00-417193.75%
VLO201204P000415002020-11-13 11:10AM EST41.500.370.000.100.00-1114217.97%
VLO201204P000420002020-11-20 11:09AM EST42.000.150.000.030.00-1013181.25%
VLO201204P000425002020-11-16 12:02AM EST42.500.410.000.030.00--0175.00%
VLO201204P000430002020-11-23 10:12AM EST43.000.060.000.030.00-1550168.75%
VLO201204P000435002020-12-01 11:52AM EST43.500.020.000.030.00-343162.50%
VLO201204P000440002020-12-01 10:31AM EST44.000.020.000.010.00-359137.50%
VLO201204P000445002020-12-01 9:45AM EST44.500.030.000.020.00-319143.75%
VLO201204P000450002020-12-01 9:59AM EST45.000.020.000.040.00-14526151.56%
VLO201204P000455002020-11-25 9:44AM EST45.500.060.000.040.00-23145.31%
VLO201204P000460002020-11-30 1:39PM EST46.000.030.000.040.00-2032140.63%
VLO201204P000465002020-11-16 12:02AM EST46.502.520.000.020.00--10121.88%
VLO201204P000470002020-12-01 10:09AM EST47.000.030.000.030.00-643123.44%
VLO201204P000475002020-12-02 12:57PM EST47.500.010.000.020.00-1252112.50%
VLO201204P000480002020-12-01 3:39PM EST48.000.020.000.020.00-750107.81%
VLO201204P000490002020-12-01 9:59AM EST49.000.070.000.010.00-1011390.63%
VLO201204P000500002020-12-03 11:54AM EST50.000.020.000.030.00-2735492.19%
VLO201204P000510002020-12-02 12:47PM EST51.000.020.000.03-0.02-50.00%510881.25%
VLO201204P000515002020-12-03 9:33AM EST51.500.020.000.03-0.10-83.33%214076.56%
VLO201204P000520002020-12-02 2:27PM EST52.000.070.020.040.00-2113078.91%
VLO201204P000525002020-12-03 11:42AM EST52.500.020.020.04-0.06-75.00%10331173.44%
VLO201204P000530002020-12-03 10:57AM EST53.000.030.030.05-0.07-70.00%151,44271.09%
VLO201204P000535002020-12-03 11:54AM EST53.500.060.040.05-0.10-62.50%1032666.80%
VLO201204P000540002020-12-03 10:57AM EST54.000.060.050.06-0.10-62.50%6451063.28%
VLO201204P000550002020-12-03 12:06PM EST55.000.120.090.10-0.13-52.00%9242557.81%
VLO201204P000560002020-12-03 12:30PM EST56.000.200.150.20-0.23-53.49%11231453.13%
VLO201204P000570002020-12-03 12:30PM EST57.000.400.340.38-0.25-38.46%781,40950.88%
VLO201204P000580002020-12-03 12:20PM EST58.000.790.660.73-0.31-28.18%18136551.37%
VLO201204P000585002020-12-03 11:23AM EST58.500.850.910.99-0.57-40.14%5415052.15%
VLO201204P000590002020-12-03 12:11PM EST59.001.401.181.27-0.23-14.11%48451.56%
VLO201204P000600002020-12-03 12:01PM EST60.002.102.002.16-0.95-31.15%204859.18%