New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.69+2.88 (+1.72%)
At close: 04:00PM EDT
169.65 -1.04 (-0.61%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240328C001650002024-03-28 3:48PM EDT2024-03-285.855.256.45+3.05+108.93%5215377.15%
VLO240405C001650002024-03-28 3:53PM EDT2024-04-056.755.456.60+2.98+79.05%16329427.71%
VLO240412C001650002024-03-28 12:40PM EDT2024-04-126.276.658.15+1.67+36.30%64434.07%
VLO240419C001650002024-03-28 3:31PM EDT2024-04-198.208.008.20+2.85+53.27%391,20428.75%
VLO240426C001650002024-03-28 2:50PM EDT2024-04-268.789.009.40+2.16+32.63%159732.00%
VLO240517C001650002024-03-28 3:17PM EDT2024-05-1710.9210.9011.10+2.67+32.36%1136731.71%
VLO240621C001650002024-03-28 3:46PM EDT2024-06-2113.2013.0013.20+1.40+11.86%1270731.10%
VLO240719C001650002024-03-27 11:33AM EDT2024-07-1912.5013.8015.000.00-321731.95%
VLO240816C001650002024-03-28 9:47AM EDT2024-08-1615.1515.3016.65+1.45+10.58%423532.65%
VLO240920C001650002024-03-26 12:20PM EDT2024-09-2016.1517.0018.650.00-112933.61%
VLO241220C001650002024-03-28 11:41AM EDT2024-12-2020.8421.9022.35+1.17+5.95%26633.88%
VLO250117C001650002024-03-27 2:50PM EDT2025-01-1720.8022.1523.500.00-1143034.17%
VLO250620C001650002024-03-20 2:42PM EDT2025-06-2028.3927.0028.650.00-108234.78%
VLO251219C001650002024-03-19 3:04PM EDT2025-12-1931.3032.6033.500.00-18034.99%
VLO260116C001650002024-03-26 3:11PM EDT2026-01-1631.8033.3034.100.00-117734.93%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240328P001650002024-03-28 3:41PM EDT2024-03-280.010.000.01-0.17-94.44%12552028.52%
VLO240405P001650002024-03-28 3:58PM EDT2024-04-050.480.470.53-1.01-67.79%19016122.46%
VLO240412P001650002024-03-28 3:31PM EDT2024-04-121.241.191.29-1.16-48.33%3441424.29%
VLO240419P001650002024-03-28 3:56PM EDT2024-04-191.791.811.88-1.46-44.92%15798824.49%
VLO240426P001650002024-03-28 1:40PM EDT2024-04-262.852.552.98-1.00-25.97%214527.88%
VLO240503P001650002024-03-25 9:59AM EDT2024-05-033.793.054.350.00-1232.01%
VLO240517P001650002024-03-28 3:49PM EDT2024-05-174.304.354.50-1.75-28.93%381,31327.91%
VLO240621P001650002024-03-28 10:43AM EDT2024-06-217.306.306.50-0.90-10.98%78427.91%
VLO240719P001650002024-03-28 1:11PM EDT2024-07-197.987.507.65-0.82-9.32%1410827.41%
VLO240816P001650002024-03-28 12:53PM EDT2024-08-169.509.009.15-1.35-12.44%45628.24%
VLO240920P001650002024-03-26 11:11AM EDT2024-09-2011.9510.1010.500.00-31028.26%
VLO241220P001650002024-03-15 1:50PM EDT2024-12-2016.2713.1013.400.00-2528.11%
VLO250117P001650002024-03-28 3:00PM EDT2025-01-1714.0713.8514.35-1.40-9.05%116028.36%
VLO250620P001650002024-03-22 2:27PM EDT2025-06-2018.2017.5518.200.00-1,0001,00028.27%
VLO251219P001650002023-11-01 3:31PM EDT2025-12-1944.8043.1045.850.00-1154.83%
VLO260116P001650002023-11-01 3:31PM EDT2026-01-1645.2443.2545.700.00-1153.66%