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:105.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001050002022-05-16 11:32AM EDT2022-05-2717.2617.6018.65-5.24-23.29%111363.67%
VLO220603C001050002022-05-05 9:34AM EDT2022-06-0323.0017.9519.000.00-5358.40%
VLO220617C001050002022-05-20 1:33PM EDT2022-06-1717.7519.0019.55-2.55-12.56%268,51554.37%
VLO220624C001050002022-05-16 12:14AM EDT2022-06-2418.2319.1020.250.00--1253.36%
VLO220916C001050002022-05-20 3:19PM EDT2022-09-1622.2023.0023.85-2.00-8.26%546350.01%
VLO221216C001050002022-05-16 3:51PM EDT2022-12-1630.6025.9527.100.00-2214048.43%
VLO230120C001050002022-05-20 1:20PM EDT2023-01-2026.3526.9028.25-1.55-5.56%2357148.27%
VLO240119C001050002022-05-19 1:27PM EDT2024-01-1933.4032.7535.05-1.05-3.05%39043.26%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001050002022-05-20 3:34PM EDT2022-05-270.190.120.28+0.02+11.76%216167.58%
VLO220603P001050002022-05-20 3:03PM EDT2022-06-030.550.300.59-0.24-30.38%1656.89%
VLO220610P001050002022-05-20 12:47PM EDT2022-06-101.000.660.96-0.18-15.25%15254.37%
VLO220617P001050002022-05-20 3:11PM EDT2022-06-171.561.181.31+0.38+32.20%231,53053.69%
VLO220624P001050002022-05-20 12:26PM EDT2022-06-241.621.411.93-0.58-26.36%404953.08%
VLO220701P001050002022-05-18 2:53PM EDT2022-07-011.671.762.320.00-3652.17%
VLO220916P001050002022-05-20 12:33PM EDT2022-09-165.855.405.75+0.70+13.59%213549.48%
VLO221216P001050002022-05-20 2:15PM EDT2022-12-169.708.659.05+1.20+14.12%22431448.22%
VLO230120P001050002022-05-18 2:35PM EDT2023-01-209.809.4510.100.00-1724347.79%
VLO240119P001050002022-05-17 9:50AM EDT2024-01-1914.6516.0517.800.00-1144.64%