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:115.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001150002022-05-20 3:42PM EDT2022-05-278.558.559.05+1.25+17.12%4116156.40%
VLO220603C001150002022-05-19 10:09AM EDT2022-06-038.429.359.900.00-2113151.03%
VLO220610C001150002022-05-19 2:07PM EDT2022-06-1011.8910.1010.80-0.14-1.16%10550.22%
VLO220617C001150002022-05-20 2:44PM EDT2022-06-1710.0611.0511.45-0.31-2.99%492,06250.37%
VLO220624C001150002022-05-19 11:41AM EDT2022-06-2412.7611.4512.100.00-1451.42%
VLO220701C001150002022-05-16 1:41PM EDT2022-07-0116.8612.1012.800.00-1651.61%
VLO220916C001150002022-05-20 3:18PM EDT2022-09-1615.7516.4517.25-0.35-2.17%162,65047.83%
VLO221216C001150002022-05-18 3:22PM EDT2022-12-1621.0020.0021.100.00-1121647.05%
VLO230120C001150002022-05-20 3:46PM EDT2023-01-2021.7521.0022.20-0.45-2.03%621,18246.48%
VLO240119C001150002022-05-19 11:49AM EDT2024-01-1929.3727.8530.250.00-510143.10%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001150002022-05-20 3:56PM EDT2022-05-270.800.780.890.00-6861856.79%
VLO220603P001150002022-05-19 2:04PM EDT2022-06-031.581.501.950.00-63252.17%
VLO220610P001150002022-05-19 3:57PM EDT2022-06-102.282.222.660.00-21,52952.22%
VLO220617P001150002022-05-20 3:40PM EDT2022-06-173.203.053.25+0.20+6.67%981,36450.20%
VLO220624P001150002022-05-18 2:36PM EDT2022-06-243.903.453.900.00-321849.74%
VLO220916P001150002022-05-19 10:30AM EDT2022-09-1610.108.859.150.00-216247.39%
VLO221216P001150002022-05-20 3:02PM EDT2022-12-1613.7512.6013.15-0.20-1.43%226447.16%
VLO230120P001150002022-05-20 1:27PM EDT2023-01-2015.0013.5514.35+2.90+23.97%141646.85%
VLO240119P001150002022-05-19 10:30AM EDT2024-01-1921.8020.8522.700.00-2012143.86%