New Zealand markets open in 2 hours 21 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.51-5.03 (-3.43%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230929C001400002023-09-26 10:23AM EDT2023-09-294.203.153.30-3.70-46.84%811042.04%
VLO231006C001400002023-09-26 12:12PM EDT2023-10-065.334.454.55-2.43-31.31%416938.44%
VLO231013C001400002023-09-26 2:22PM EDT2023-10-135.275.255.45-3.83-42.09%11637.35%
VLO231020C001400002023-09-26 2:02PM EDT2023-10-206.355.906.15-2.82-30.75%71,19136.49%
VLO231027C001400002023-09-26 11:30AM EDT2023-10-277.106.857.05-3.46-32.77%41337.71%
VLO231103C001400002023-09-26 10:40AM EDT2023-11-038.507.407.70-2.39-21.95%22137.71%
VLO231117C001400002023-09-26 1:00PM EDT2023-11-179.418.408.55-2.16-18.67%111836.34%
VLO231215C001400002023-09-26 12:04PM EDT2023-12-1510.759.9010.10-2.45-18.56%971,57035.29%
VLO240119C001400002023-09-26 2:14PM EDT2024-01-1912.0311.9012.00-2.83-19.04%52,02035.52%
VLO240315C001400002023-09-26 10:58AM EDT2024-03-1515.0914.3514.55-2.61-14.75%838635.83%
VLO240621C001400002023-09-22 12:06PM EDT2024-06-2120.5518.1518.350.00-1869636.55%
VLO250117C001400002023-09-25 10:25AM EDT2025-01-1727.8024.4024.850.00-5013937.69%
VLO251219C001400002023-09-15 3:21PM EDT2025-12-1932.7529.9031.700.00-10010737.31%
VLO260116C001400002023-09-21 9:57AM EDT2026-01-1637.0030.9532.350.00--237.48%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230929P001400002023-09-26 2:11PM EDT2023-09-291.251.311.35+0.91+267.65%8919134.28%
VLO231006P001400002023-09-26 2:11PM EDT2023-10-062.452.392.50+1.50+157.89%6643532.81%
VLO231013P001400002023-09-25 11:12AM EDT2023-10-131.513.053.250.00-21,00831.76%
VLO231020P001400002023-09-26 1:21PM EDT2023-10-203.303.653.85+1.29+64.18%211,12731.08%
VLO231027P001400002023-09-26 11:42AM EDT2023-10-274.204.254.50+1.61+62.16%559331.41%
VLO231103P001400002023-09-25 3:52PM EDT2023-11-033.104.755.000.00-3631.20%
VLO231117P001400002023-09-26 2:16PM EDT2023-11-176.056.056.15+1.95+47.56%2548232.17%
VLO231215P001400002023-09-26 1:55PM EDT2023-12-157.307.457.55+1.85+33.94%21348731.35%
VLO240119P001400002023-09-26 11:16AM EDT2024-01-198.358.658.85+1.63+24.26%181,44130.33%
VLO240315P001400002023-09-26 10:58AM EDT2024-03-1510.3410.9011.15+1.34+14.89%114330.91%
VLO240621P001400002023-09-21 9:52AM EDT2024-06-2111.1013.6513.950.00-1063030.52%
VLO250117P001400002023-09-15 3:50PM EDT2025-01-1717.3018.4018.650.00-82430.29%