New Zealand markets close in 6 hours 17 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.62-1.58 (-1.17%)
At close: 04:00PM EST
133.62 0.00 (0.00%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202C001250002022-11-29 3:17PM EST2022-12-0210.808.559.100.00-60165251.37%
VLO221209C001250002022-11-25 12:52PM EST2022-12-0914.439.459.850.00-103149.32%
VLO221216C001250002022-11-30 10:20AM EST2022-12-1611.5010.4510.80-0.88-7.11%21,36848.88%
VLO221223C001250002022-11-22 10:45AM EST2022-12-2316.9511.2011.600.00-1148.32%
VLO221230C001250002022-11-22 10:25AM EST2022-12-3017.4511.7512.150.00-2646.70%
VLO230120C001250002022-11-30 2:27PM EST2023-01-2015.0013.8014.15-0.60-3.85%172,22847.35%
VLO230317C001250002022-11-25 10:15AM EST2023-03-1722.9817.5517.850.00-2197946.79%
VLO230616C001250002022-11-22 3:29PM EST2023-06-1628.5022.0022.400.00-1123746.86%
VLO240119C001250002022-11-30 11:05AM EST2024-01-1929.9629.0530.30-4.71-13.59%129547.28%
VLO250117C001250002022-11-23 2:34PM EST2025-01-1741.8435.8539.500.00-35547.37%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202P001250002022-11-30 2:20PM EST2022-12-020.120.090.17-0.06-33.33%17815549.12%
VLO221209P001250002022-11-30 3:49PM EST2022-12-090.830.820.97+0.05+6.41%1312344.92%
VLO221216P001250002022-11-30 3:57PM EST2022-12-161.821.651.79+0.22+13.75%1702,89044.51%
VLO221223P001250002022-11-30 12:28PM EST2022-12-232.762.282.50+0.31+12.65%1,0101,01444.07%
VLO221230P001250002022-11-30 3:51PM EST2022-12-302.772.712.90+0.13+4.92%22941.91%
VLO230120P001250002022-11-30 1:57PM EST2023-01-204.354.404.60+0.03+0.69%1970542.18%
VLO230317P001250002022-11-30 2:43PM EST2023-03-178.208.308.50+0.40+5.13%720644.08%
VLO230616P001250002022-11-30 10:27AM EST2023-06-1613.0012.3012.60+1.00+8.33%225543.67%
VLO240119P001250002022-11-23 12:00PM EST2024-01-1917.4518.0018.800.00-133941.87%
VLO250117P001250002022-10-24 10:04AM EST2025-01-1727.9522.9024.850.00-2038.95%