New Zealand markets open in 1 hour 44 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.90-3.72 (-2.41%)
At close: 04:00PM EDT
150.90 -0.12 (-0.08%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531C001600002024-05-30 2:02PM EDT2024-05-310.020.020.04-0.20-90.91%18479039.84%
VLO240607C001600002024-05-30 3:21PM EDT2024-06-070.440.360.40-0.59-57.28%19726630.52%
VLO240614C001600002024-05-30 1:22PM EDT2024-06-140.940.910.99-0.96-45.93%3518030.79%
VLO240621C001600002024-05-30 3:58PM EDT2024-06-211.481.371.49-1.07-41.96%1532,11730.24%
VLO240628C001600002024-05-30 3:16PM EDT2024-06-282.141.852.08-1.12-34.36%42730.76%
VLO240719C001600002024-05-30 3:40PM EDT2024-07-193.353.253.40-1.32-28.27%731,05930.36%
VLO240816C001600002024-05-30 3:32PM EDT2024-08-165.255.005.25-1.60-23.36%1,11362431.52%
VLO240920C001600002024-05-30 11:20AM EDT2024-09-207.056.857.05-1.65-18.97%8060931.81%
VLO241220C001600002024-05-30 1:44PM EDT2024-12-2011.3510.8011.05-1.75-13.36%2315532.72%
VLO250117C001600002024-05-30 3:23PM EDT2025-01-1712.2011.8512.30-1.59-11.53%334733.30%
VLO250321C001600002024-05-22 12:47PM EDT2025-03-2120.7513.4514.550.00--933.70%
VLO250620C001600002024-05-29 3:51PM EDT2025-06-2018.3616.6517.750.00-1012634.64%
VLO251219C001600002024-05-08 9:32AM EDT2025-12-1925.0021.0022.250.00-34234.56%
VLO260116C001600002024-05-29 1:21PM EDT2026-01-1625.0020.2522.750.00-1014934.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531P001600002024-05-30 3:42PM EDT2024-05-319.108.7510.05+3.72+69.14%3755859.86%
VLO240607P001600002024-05-30 2:15PM EDT2024-06-078.778.509.45+2.28+35.13%1521229.44%
VLO240614P001600002024-05-29 1:51PM EDT2024-06-146.508.809.95-0.82-11.20%144629.13%
VLO240621P001600002024-05-30 3:45PM EDT2024-06-2110.149.9510.20+2.87+39.48%1,5315,36826.73%
VLO240628P001600002024-05-29 10:12AM EDT2024-06-285.4010.1510.650.00-51726.94%
VLO240705P001600002024-05-24 3:46PM EDT2024-07-059.829.6510.95+5.06+106.30%2226.25%
VLO240719P001600002024-05-30 11:58AM EDT2024-07-1910.6511.2511.45+5.75+117.35%1299625.04%
VLO240816P001600002024-05-30 1:01PM EDT2024-08-1612.7013.0013.40+2.75+27.64%9651927.92%
VLO240920P001600002024-05-30 11:02AM EDT2024-09-2012.6514.4514.65+3.70+41.34%2018527.19%
VLO241220P001600002024-05-30 2:55PM EDT2024-12-2017.1217.3517.65+4.58+36.52%32227.13%
VLO250117P001600002024-05-23 12:16PM EDT2025-01-1717.5417.9518.40+4.84+38.11%224827.04%
VLO250620P001600002024-05-30 1:30PM EDT2025-06-2021.5021.8022.65+3.95+22.51%282227.88%
VLO251219P001600002024-05-07 10:01AM EDT2025-12-1923.5524.7526.500.00-1328.13%
VLO260116P001600002024-05-23 12:11PM EDT2026-01-1620.9025.3526.300.00-16427.20%