New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.98-1.28 (-1.03%)
At close: 04:00PM EDT
123.49 +0.51 (+0.41%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001000002022-05-16 2:48PM EDT2022-05-2728.5021.6523.750.00-1526122.75%
VLO220603C001000002022-05-17 2:29PM EDT2022-06-0327.2522.5524.000.00-2666.80%
VLO220610C001000002022-05-09 11:02AM EDT2022-06-1021.7522.6024.350.00-1260.25%
VLO220617C001000002022-05-20 3:56PM EDT2022-06-1723.7523.5024.05-2.62-9.94%653,22058.35%
VLO220624C001000002022-05-16 12:14AM EDT2022-06-2424.7723.0525.000.00--656.08%
VLO220701C001000002022-05-16 12:14AM EDT2022-07-0126.5023.9024.850.00--155.69%
VLO220916C001000002022-05-20 1:22PM EDT2022-09-1625.9026.6527.65-1.93-6.93%22,31052.05%
VLO221216C001000002022-05-17 2:22PM EDT2022-12-1633.0029.3530.450.00-122749.39%
VLO230120C001000002022-05-20 3:34PM EDT2023-01-2030.0030.3531.45+0.25+0.84%441,11848.96%
VLO240119C001000002022-05-18 2:08PM EDT2024-01-1937.1035.1537.750.00-232543.50%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001000002022-05-19 9:46AM EDT2022-05-270.280.000.150.00-282477.54%
VLO220603P001000002022-05-12 9:49AM EDT2022-06-030.890.100.640.00-12770.07%
VLO220610P001000002022-05-13 9:44AM EDT2022-06-100.800.370.650.00-1260.74%
VLO220617P001000002022-05-20 3:38PM EDT2022-06-170.820.720.83+0.08+10.81%111,74357.98%
VLO220624P001000002022-05-19 10:28AM EDT2022-06-241.060.811.320.00-21256.40%
VLO220916P001000002022-05-20 2:52PM EDT2022-09-164.654.204.40+0.70+17.72%3645350.15%
VLO221216P001000002022-05-20 2:18PM EDT2022-12-168.017.007.65+1.11+16.09%1333950.05%
VLO230120P001000002022-05-17 10:57AM EDT2023-01-207.007.908.450.00-254548.91%
VLO240119P001000002022-05-16 9:33AM EDT2024-01-1913.7514.1515.200.00-19244.37%