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:125.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001250002022-05-20 3:57PM EDT2022-05-272.232.182.47-1.32-37.18%21819851.03%
VLO220603C001250002022-05-20 3:51PM EDT2022-06-033.503.203.50-1.30-27.08%1942947.53%
VLO220610C001250002022-05-20 3:24PM EDT2022-06-103.834.304.60-1.82-32.21%1441647.97%
VLO220617C001250002022-05-20 3:59PM EDT2022-06-175.255.255.45-1.05-16.67%54712,22547.67%
VLO220624C001250002022-05-20 12:16PM EDT2022-06-246.105.756.30-1.00-14.08%31648.17%
VLO220701C001250002022-05-20 1:27PM EDT2022-07-015.806.506.95-1.85-24.18%51747.82%
VLO220916C001250002022-05-20 2:44PM EDT2022-09-1611.7511.4511.80-0.95-7.48%711,93145.58%
VLO221216C001250002022-05-19 10:28AM EDT2022-12-1614.8015.2016.10-0.15-1.00%29145.88%
VLO230120C001250002022-05-20 2:56PM EDT2023-01-2016.1516.4517.10-0.46-2.77%1743044.98%
VLO240119C001250002022-05-16 3:02PM EDT2024-01-1927.6923.7024.750.00-58940.78%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001250002022-05-20 11:12AM EDT2022-05-274.784.154.45+0.97+25.46%1020250.29%
VLO220603P001250002022-05-20 10:29AM EDT2022-06-034.455.105.65-0.20-4.30%34648.98%
VLO220610P001250002022-05-19 12:49PM EDT2022-06-106.506.206.700.00-41048.68%
VLO220617P001250002022-05-20 3:51PM EDT2022-06-177.107.107.40+0.45+6.77%8569747.16%
VLO220624P001250002022-05-19 1:55PM EDT2022-06-247.577.708.250.00-3947.71%
VLO220701P001250002022-05-18 3:35PM EDT2022-07-018.558.408.800.00-51546.79%
VLO220916P001250002022-05-20 1:10PM EDT2022-09-1614.8713.7014.05-1.13-7.06%57546.42%
VLO221216P001250002022-05-19 11:29AM EDT2022-12-1618.4017.2518.450.00-113046.80%
VLO230120P001250002022-05-20 3:13PM EDT2023-01-2020.1518.5019.55-0.15-0.74%42546.08%
VLO240119P001250002022-05-04 11:10AM EDT2024-01-1925.0025.3027.700.00-12942.33%