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:110.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001100002022-05-20 12:34PM EDT2022-05-2712.8712.9013.85+0.72+5.93%112564.55%
VLO220603C001100002022-05-16 3:16PM EDT2022-06-0312.7513.3514.350.00-11054.98%
VLO220610C001100002022-05-10 2:45PM EDT2022-06-1013.0213.9514.950.00-1053.27%
VLO220617C001100002022-05-20 1:28PM EDT2022-06-1713.6014.9015.35-3.00-18.07%89,29653.39%
VLO220624C001100002022-05-19 11:40AM EDT2022-06-2416.4214.8516.150.00-1551.07%
VLO220916C001100002022-05-19 10:00AM EDT2022-09-1617.8019.5520.300.00-51,38548.54%
VLO221216C001100002022-05-17 1:43PM EDT2022-12-1627.2022.9024.050.00-212947.98%
VLO230120C001100002022-05-20 11:26AM EDT2023-01-2024.0323.8024.75+1.43+6.33%2159246.37%
VLO240119C001100002022-05-13 12:18PM EDT2024-01-1933.3929.8532.450.00-19142.98%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001100002022-05-20 3:34PM EDT2022-05-270.340.290.37-0.12-26.09%271,03361.72%
VLO220603P001100002022-05-20 10:56AM EDT2022-06-030.740.691.14-0.17-18.68%32755.91%
VLO220610P001100002022-05-20 10:59AM EDT2022-06-101.231.241.64-2.12-63.28%12752.86%
VLO220617P001100002022-05-20 3:44PM EDT2022-06-172.001.862.07+0.27+15.61%281,18151.47%
VLO220624P001100002022-05-20 12:37PM EDT2022-06-242.552.212.79+0.25+10.87%416250.90%
VLO220916P001100002022-05-20 12:23PM EDT2022-09-167.356.957.35+0.40+5.76%2420148.68%
VLO221216P001100002022-05-19 3:22PM EDT2022-12-1610.0010.5011.050.00-167747.94%
VLO230120P001100002022-05-20 11:04AM EDT2023-01-2011.7011.3512.00+0.85+7.83%121547.03%
VLO240119P001100002022-05-20 2:21PM EDT2024-01-1919.5018.1020.10+1.50+8.33%14444.13%