New Zealand markets close in 6 hours 15 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
133.75 +0.13 (+0.10%)
After hours: 04:45PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202C001350002022-11-30 3:59PM EST2022-12-021.181.181.32-1.37-53.73%12827939.80%
VLO221209C001350002022-11-30 3:53PM EST2022-12-092.942.802.99-1.28-30.33%3715241.04%
VLO221216C001350002022-11-30 3:40PM EST2022-12-164.804.004.30-0.74-13.36%4801,58042.90%
VLO221223C001350002022-11-29 10:27AM EST2022-12-237.004.905.250.00-21143.07%
VLO221230C001350002022-11-30 11:53AM EST2022-12-306.205.505.90-1.02-14.13%1112242.08%
VLO230106C001350002022-11-30 3:09PM EST2023-01-067.106.306.65-4.28-37.61%3242.37%
VLO230120C001350002022-11-30 3:55PM EST2023-01-207.757.858.05-1.45-15.76%2771,33843.18%
VLO230317C001350002022-11-30 3:33PM EST2023-03-1712.8912.0512.30-1.01-7.27%3125744.63%
VLO230616C001350002022-11-30 3:17PM EST2023-06-1617.8016.8517.25-0.95-5.07%2315145.53%
VLO240119C001350002022-11-29 11:29AM EST2024-01-1926.3024.3525.100.00-332945.51%
VLO250117C001350002022-11-28 9:50AM EST2025-01-1735.1631.6034.300.00-37445.47%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202P001350002022-11-30 3:55PM EST2022-12-022.832.392.61+0.70+32.86%8314737.84%
VLO221209P001350002022-11-30 3:59PM EST2022-12-094.103.904.15+0.73+21.66%515238.53%
VLO221216P001350002022-11-30 3:53PM EST2022-12-165.215.155.35+0.45+9.45%3374340.04%
VLO221223P001350002022-11-29 3:42PM EST2022-12-235.405.906.200.00-61139.92%
VLO221230P001350002022-11-30 2:35PM EST2022-12-306.006.506.75-0.20-3.23%23138.67%
VLO230106P001350002022-11-28 12:05PM EST2023-01-066.157.007.350.00-465138.42%
VLO230120P001350002022-11-30 2:54PM EST2023-01-208.108.308.60+0.30+3.85%1151,16639.06%
VLO230317P001350002022-11-30 3:20PM EST2023-03-1712.4012.6012.95-0.25-1.98%824142.12%
VLO230616P001350002022-11-30 3:57PM EST2023-06-1617.2016.8017.20+2.00+13.16%1339541.88%
VLO240119P001350002022-11-28 11:49AM EST2024-01-1922.2523.2024.400.00-24941.80%