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:135.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527C001350002022-05-20 3:02PM EDT2022-05-270.230.240.34-0.18-43.90%2211449.02%
VLO220603C001350002022-05-20 3:15PM EDT2022-06-030.620.650.98-1.23-66.49%274247.27%
VLO220610C001350002022-05-20 3:36PM EDT2022-06-101.341.271.63-0.51-27.57%68546.63%
VLO220617C001350002022-05-20 3:26PM EDT2022-06-171.871.972.18-0.86-31.50%342,13545.64%
VLO220624C001350002022-05-18 12:05PM EDT2022-06-242.462.362.89-0.79-24.31%13646.50%
VLO220701C001350002022-05-18 11:23AM EDT2022-07-012.823.003.45-1.03-26.75%51246.35%
VLO220916C001350002022-05-20 2:08PM EDT2022-09-167.157.557.90-0.20-2.72%2181244.52%
VLO221216C001350002022-05-20 10:55AM EDT2022-12-1611.1511.3011.85-1.65-12.89%621544.29%
VLO230120C001350002022-05-19 9:57AM EDT2023-01-2011.9012.5013.250.00-230144.50%
VLO240119C001350002022-05-20 11:22AM EDT2024-01-1920.3719.2021.85+0.24+1.19%52141.81%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO220527P001350002022-05-20 10:01AM EDT2022-05-2710.0011.7512.75-5.10-33.77%3560.74%
VLO220603P001350002022-05-06 3:55PM EDT2022-06-0314.1012.5013.250.00-2351.27%
VLO220610P001350002022-05-04 11:24AM EDT2022-06-1014.4513.0013.850.00--1348.90%
VLO220617P001350002022-05-19 10:36AM EDT2022-06-1715.7013.8514.250.00-414146.12%
VLO220624P001350002022-05-05 1:41PM EDT2022-06-2414.4514.1014.900.00--146.44%
VLO220916P001350002022-05-17 9:51AM EDT2022-09-1616.6019.7520.450.00-31146.48%
VLO221216P001350002022-05-18 3:45PM EDT2022-12-1623.3523.3524.450.00-26645.87%
VLO230120P001350002022-05-20 1:39PM EDT2023-01-2026.3024.5025.50+4.00+17.94%51,06045.09%