NYSE - Nasdaq Real Time Price USD

Valero Energy Corporation (VLO)

Compare
129.14 -0.54 (-0.42%)
At close: December 13 at 4:00:01 PM EST
129.74 +0.60 (+0.46%)
After hours: December 13 at 7:28:47 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VLO241220C00085000 11/19/2024 8:45 PM 85 56.80 43.80 44.55 0.00 0.00% 2 0 130.47%
VLO241220C00090000 11/19/2024 8:45 PM 90 51.80 38.80 39.50 0.00 0.00% 2 0 99.22%
VLO241220C00095000 11/19/2024 8:46 PM 95 46.85 33.85 34.55 0.00 0.00% 2 0 105.47%
VLO241220C00100000 11/21/2024 4:52 PM 100 42.53 28.80 29.60 0.00 0.00% 50 41 89.84%
VLO241220C00105000 11/19/2024 8:43 PM 105 37.50 23.85 24.65 0.00 0.00% 272 0 81.64%
VLO241220C00110000 12/11/2024 7:51 PM 110 23.93 18.85 19.60 0.00 0.00% 1 2 62.89%
VLO241220C00115000 11/19/2024 8:43 PM 115 26.15 13.90 14.55 0.00 0.00% 350 0 66.31%
VLO241220C00120000 12/13/2024 3:02 PM 120 9.40 9.00 9.60 -9.90 -51.30% 2 297 48.73%
VLO241220C00125000 12/13/2024 6:25 PM 125 5.11 4.50 5.00 -0.34 -6.24% 1 641 36.60%
VLO241220C00129000 12/13/2024 7:43 PM 129 2.03 1.97 2.19 -0.82 -28.77% 23 12 32.11%
VLO241220C00130000 12/13/2024 8:12 PM 130 1.58 1.52 1.69 -0.92 -36.80% 63 1,461 31.57%
VLO241220C00131000 12/13/2024 7:28 PM 131 1.22 1.14 1.28 -0.70 -36.46% 11 68 31.25%
VLO241220C00132000 12/13/2024 8:19 PM 132 0.90 0.84 1.00 -0.92 -50.55% 37 47 31.93%
VLO241220C00133000 12/13/2024 8:59 PM 133 0.68 0.63 0.73 -0.59 -46.46% 32 69 31.69%
VLO241220C00134000 12/13/2024 8:06 PM 134 0.51 0.48 0.56 -0.37 -42.05% 25 234 32.42%
VLO241220C00135000 12/13/2024 8:54 PM 135 0.34 0.34 0.40 -0.46 -57.50% 30 630 32.37%
VLO241220C00136000 12/13/2024 8:46 PM 136 0.30 0.24 0.39 -0.36 -54.55% 94 52 35.65%
VLO241220C00137000 12/13/2024 8:24 PM 137 0.22 0.17 0.29 -1.23 -84.83% 63 77 35.94%
VLO241220C00138000 12/13/2024 7:40 PM 138 0.18 0.12 0.21 -0.16 -47.06% 3 91 36.08%
VLO241220C00139000 12/13/2024 7:39 PM 139 0.15 0.08 0.19 -0.13 -46.43% 3 83 38.18%
VLO241220C00140000 12/13/2024 8:51 PM 140 0.11 0.08 0.15 -0.12 -52.17% 40 3,321 38.97%
VLO241220C00141000 12/11/2024 7:43 PM 141 0.57 0.04 0.15 0.00 0.00% 24 94 41.60%
VLO241220C00142000 12/13/2024 7:31 PM 142 0.08 0.05 0.13 -0.07 -46.67% 3 332 43.07%
VLO241220C00143000 12/12/2024 4:54 PM 143 0.11 0.07 0.12 0.00 0.00% 43 93 44.92%
VLO241220C00144000 12/13/2024 4:07 PM 144 0.08 0.03 0.09 -0.02 -20.00% 1 99 45.02%
VLO241220C00145000 12/13/2024 8:05 PM 145 0.05 0.02 0.12 -0.06 -54.55% 14 3,819 49.81%
VLO241220C00146000 12/10/2024 8:46 PM 146 0.18 0.02 0.11 0.00 0.00% 3 157 51.37%
VLO241220C00147000 12/13/2024 4:18 PM 147 0.01 0.02 0.11 -0.13 -92.86% 2 118 53.71%
VLO241220C00148000 12/10/2024 2:38 PM 148 0.20 0.01 0.11 0.00 0.00% 2 63 50.78%
VLO241220C00149000 12/4/2024 5:01 PM 149 0.30 0.01 0.10 0.00 0.00% 2 85 52.34%
VLO241220C00150000 12/13/2024 8:13 PM 150 0.04 0.00 0.10 -0.03 -42.86% 14 28,463 53.52%
VLO241220C00152500 12/13/2024 6:15 PM 152.5 0.02 0.02 0.10 -0.06 -75.00% 5 199 60.16%
VLO241220C00155000 12/13/2024 6:44 PM 155 0.05 0.00 0.09 0.04 400.00% 1 1,693 62.50%
VLO241220C00157500 12/6/2024 6:24 PM 157.5 0.12 0.00 0.09 0.00 0.00% 11 86 67.19%
VLO241220C00160000 12/13/2024 5:40 PM 160 0.04 0.00 0.09 0.01 33.33% 5 994 71.88%
VLO241220C00162500 11/26/2024 3:07 PM 162.5 0.19 0.00 0.09 0.00 0.00% 1 72 76.17%
VLO241220C00165000 12/13/2024 4:29 PM 165 0.06 0.00 0.09 0.01 20.00% 5 3,980 80.47%
VLO241220C00170000 12/9/2024 3:46 PM 170 0.03 0.00 0.06 0.00 0.00% 1 1,465 85.16%
VLO241220C00175000 12/12/2024 2:35 PM 175 0.08 0.00 0.08 0.00 0.00% 1 12,748 95.70%
VLO241220C00180000 12/2/2024 3:31 PM 180 0.06 0.00 0.06 0.00 0.00% 9 803 100.00%
VLO241220C00185000 12/10/2024 8:28 PM 185 0.03 0.00 0.08 0.00 0.00% 2 459 110.94%
VLO241220C00190000 12/11/2024 7:13 PM 190 0.01 0.00 0.08 0.00 0.00% 30 145 117.97%
VLO241220C00195000 10/9/2024 1:45 PM 195 0.43 0.00 0.00 0.00 0.00% 1 75 50.00%
VLO241220C00200000 11/27/2024 4:58 PM 200 0.02 0.00 0.08 0.00 0.00% 22 261 131.25%
VLO241220C00210000 11/25/2024 3:20 PM 210 0.32 0.00 0.08 0.00 0.00% 2 54 143.75%
VLO241220C00220000 11/4/2024 6:26 PM 220 0.01 0.00 0.11 0.00 0.00% 20 34 161.33%
VLO241220C00230000 7/30/2024 7:24 PM 230 0.72 0.01 0.34 0.00 0.00% 3 20 198.44%
VLO241220C00240000 8/20/2024 6:38 PM 240 0.12 0.00 0.27 0.00 0.00% 2 13 203.91%
VLO241220C00250000 8/9/2024 3:56 PM 250 0.17 0.00 0.27 0.00 0.00% 1 26 214.84%
VLO241220C00260000 4/22/2024 1:53 PM 260 0.92 0.21 0.29 0.00 0.00% 1 3 244.14%
VLO241220C00270000 4/19/2024 1:40 PM 270 0.70 0.22 0.32 0.00 0.00% 1 1 257.42%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VLO241220P00070000 9/27/2024 1:30 PM 70 0.10 0.00 0.28 0.00 0.00% 1 12 219.92%
VLO241220P00075000 10/1/2024 1:44 PM 75 0.10 0.00 0.00 0.00 0.00% 1 206 50.00%
VLO241220P00080000 4/8/2024 5:35 PM 80 0.28 0.23 0.31 0.00 0.00% 2 14 195.31%
VLO241220P00085000 11/6/2024 4:53 PM 85 0.08 0.00 0.10 0.00 0.00% 1 8 135.94%
VLO241220P00090000 11/19/2024 6:24 PM 90 0.04 0.00 0.08 0.00 0.00% 1 10 116.02%
VLO241220P00095000 11/13/2024 6:26 PM 95 0.08 0.00 0.08 0.00 0.00% 23 15 100.00%
VLO241220P00100000 12/13/2024 8:38 PM 100 0.02 0.00 0.03 -0.04 -66.67% 8 95 75.78%
VLO241220P00105000 12/13/2024 2:43 PM 105 0.07 0.00 0.09 0.04 133.33% 15 138 71.88%
VLO241220P00110000 12/13/2024 3:11 PM 110 0.05 0.02 0.05 0.00 0.00% 1 189 55.47%
VLO241220P00115000 12/12/2024 2:35 PM 115 0.09 0.02 0.11 0.00 0.00% 1 432 50.10%
VLO241220P00120000 12/13/2024 8:32 PM 120 0.12 0.11 0.17 -0.04 -25.00% 12 1,034 37.79%
VLO241220P00125000 12/13/2024 8:54 PM 125 0.63 0.51 0.63 0.00 0.00% 64 1,047 31.93%
VLO241220P00129000 12/13/2024 6:31 PM 129 1.80 1.72 1.98 0.00 0.00% 52 127 31.06%
VLO241220P00130000 12/13/2024 8:45 PM 130 2.60 2.29 2.46 0.37 16.59% 17 1,671 30.18%
VLO241220P00131000 12/13/2024 8:39 PM 131 3.12 2.84 3.10 0.32 11.43% 129 73 30.62%
VLO241220P00132000 12/13/2024 8:42 PM 132 3.85 3.55 3.80 0.50 14.93% 27 121 30.88%
VLO241220P00133000 12/13/2024 8:56 PM 133 4.58 4.25 4.55 0.58 14.50% 19 52 30.91%
VLO241220P00134000 12/13/2024 4:27 PM 134 4.55 5.15 5.40 -0.55 -10.78% 1 55 31.98%
VLO241220P00135000 12/13/2024 8:52 PM 135 6.54 6.05 6.55 0.91 16.16% 45 858 39.26%
VLO241220P00136000 12/13/2024 5:10 PM 136 6.37 6.75 7.45 -0.40 -5.91% 1 46 40.82%
VLO241220P00137000 12/13/2024 3:19 PM 137 7.88 7.70 8.40 0.33 4.37% 7 68 43.21%
VLO241220P00138000 12/13/2024 8:39 PM 138 9.18 8.75 9.35 1.43 18.45% 1 299 45.36%
VLO241220P00139000 12/12/2024 8:35 PM 139 9.12 9.65 10.30 0.00 0.00% 12 166 47.22%
VLO241220P00140000 12/13/2024 8:46 PM 140 11.12 10.80 11.30 1.02 10.10% 14 3,058 50.39%
VLO241220P00141000 12/3/2024 2:32 PM 141 3.35 11.70 12.25 0.00 0.00% 1 30 51.86%
VLO241220P00142000 12/3/2024 8:43 PM 142 5.55 12.65 13.30 0.00 0.00% 2 23 56.64%
VLO241220P00143000 12/11/2024 2:31 PM 143 10.00 13.55 14.25 0.00 0.00% 1 2 57.81%
VLO241220P00144000 12/11/2024 5:58 PM 144 11.46 14.60 15.25 0.00 0.00% 1 10 60.74%
VLO241220P00145000 12/13/2024 4:22 PM 145 15.24 15.65 16.25 3.94 34.87% 51 278 63.57%
VLO241220P00146000 12/5/2024 5:03 PM 146 13.60 16.75 17.25 0.00 0.00% 1 5 53.71%
VLO241220P00147000 11/26/2024 5:18 PM 147 8.90 17.60 18.25 0.00 0.00% 1 11 69.14%
VLO241220P00148000 12/5/2024 5:16 PM 148 14.99 18.60 19.25 0.00 0.00% 1 0 51.56%
VLO241220P00150000 12/13/2024 8:20 PM 150 21.25 20.60 21.25 1.33 6.68% 39 74 55.86%
VLO241220P00155000 12/13/2024 8:17 PM 155 26.30 25.50 26.25 1.38 5.54% 91 83 54.69%
VLO241220P00160000 12/5/2024 8:04 PM 160 26.25 30.50 31.25 0.00 0.00% 26 0 63.28%
VLO241220P00165000 11/5/2024 7:52 PM 165 34.66 31.50 32.35 0.00 0.00% 3 0 0.00%
VLO241220P00170000 10/3/2024 4:47 PM 170 29.55 41.00 44.05 0.00 0.00% 2 141 172.22%
VLO241220P00175000 8/21/2024 7:02 PM 175 31.66 39.15 42.80 0.00 0.00% 10 16 0.00%
VLO241220P00180000 5/29/2024 5:24 PM 180 28.55 26.80 27.55 0.00 0.00% 3 19 0.00%
VLO241220P00185000 5/30/2024 5:05 PM 185 34.80 29.00 31.50 0.00 0.00% 1 6 0.00%
VLO241220P00190000 5/29/2024 5:24 PM 190 36.60 33.20 36.95 0.00 0.00% 1 2 0.00%

Related Tickers

MPC Marathon Petroleum Corporation
145.56
-0.49%
 
PSX Phillips 66
122.72
-1.02%
 
DINO HF Sinclair Corporation
37.45
-1.86%
 
PBF PBF Energy Inc.
29.26
-1.55%
 
SUN Sunoco LP
53.36
-0.60%
 
CVI CVR Energy, Inc.
18.91
-0.73%
 
IEP Icahn Enterprises L.P.
10.10
-0.79%
 
DK Delek US Holdings, Inc.
17.45
-0.63%
 
DKL Delek Logistics Partners, LP
39.86
+1.74%
 
PARR Par Pacific Holdings, Inc.
16.46
+1.98%