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:120.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001200002022-05-20 3:53PM EDT2022-05-274.954.855.15-1.55-23.85%188353.08%
VLO220603C001200002022-05-20 3:51PM EDT2022-06-036.075.806.30+0.18+3.06%208150.95%
VLO220610C001200002022-05-20 2:46PM EDT2022-06-106.206.807.25-4.71-43.17%153249.70%
VLO220617C001200002022-05-20 3:56PM EDT2022-06-177.757.808.10-1.64-17.47%384,90149.35%
VLO220624C001200002022-05-17 12:03PM EDT2022-06-2412.348.308.950.00-32949.83%
VLO220701C001200002022-05-19 9:40AM EDT2022-07-019.759.059.650.00-41549.76%
VLO220916C001200002022-05-20 2:07PM EDT2022-09-1613.0013.7514.30-2.35-15.31%3669446.41%
VLO221216C001200002022-05-20 1:54PM EDT2022-12-1616.9217.3518.35+0.42+2.55%312446.08%
VLO230120C001200002022-05-19 2:44PM EDT2023-01-2020.0018.6519.55-0.70-3.38%174845.73%
VLO240119C001200002022-05-20 12:41PM EDT2024-01-1926.1525.3027.60-0.92-3.40%610542.20%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001200002022-05-20 3:59PM EDT2022-05-271.961.872.14+0.06+3.16%3696152.83%
VLO220603P001200002022-05-20 2:35PM EDT2022-06-034.322.863.25+1.91+79.25%42550.17%
VLO220610P001200002022-05-20 3:41PM EDT2022-06-104.053.904.25+0.84+26.17%202449.51%
VLO220617P001200002022-05-20 3:56PM EDT2022-06-174.944.755.00+0.34+7.39%611,84748.44%
VLO220624P001200002022-05-19 11:32AM EDT2022-06-245.945.255.750.00-12448.33%
VLO220701P001200002022-05-16 12:14AM EDT2022-07-016.156.006.400.00--448.07%
VLO220916P001200002022-05-20 3:12PM EDT2022-09-1612.3011.1511.45+2.10+20.59%2122646.91%
VLO221216P001200002022-05-19 12:55PM EDT2022-12-1615.2514.7515.700.00-264047.02%
VLO230120P001200002022-05-20 2:55PM EDT2023-01-2017.1615.9516.90+1.49+9.51%229446.60%
VLO240119P001200002022-05-04 12:56PM EDT2024-01-1924.2023.2025.35+1.00+4.31%1036543.45%