New Zealand markets close in 5 hours 59 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time 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: 05:00PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202C001400002022-11-30 3:29PM EST2022-12-020.250.170.23-0.40-61.54%14242839.84%
VLO221209C001400002022-11-30 3:57PM EST2022-12-091.061.091.27-0.77-42.08%10030039.80%
VLO221216C001400002022-11-30 2:45PM EST2022-12-162.482.112.32-0.62-20.00%3802,67541.26%
VLO221223C001400002022-11-30 3:37PM EST2022-12-233.602.893.15-0.70-16.28%114941.39%
VLO221230C001400002022-11-30 11:13AM EST2022-12-304.103.503.75-0.67-14.05%314040.54%
VLO230106C001400002022-11-29 9:44AM EST2023-01-065.884.154.45-0.22-3.61%5640.88%
VLO230120C001400002022-11-30 3:53PM EST2023-01-205.765.555.80-1.74-23.20%2144,21841.87%
VLO230317C001400002022-11-30 2:44PM EST2023-03-1710.309.8010.00-1.20-10.43%555043.69%
VLO230616C001400002022-11-30 2:55PM EST2023-06-1615.3014.6015.00-2.10-12.07%718244.90%
VLO240119C001400002022-11-30 11:47AM EST2024-01-1923.4022.3022.90-1.40-5.65%134444.99%
VLO250117C001400002022-11-29 1:02PM EST2025-01-1732.1429.7032.250.00-15445.10%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202P001400002022-11-30 3:35PM EST2022-12-025.306.306.75-0.35-6.19%421045.70%
VLO221209P001400002022-11-30 3:40PM EST2022-12-096.557.157.55-0.11-1.65%1710238.38%
VLO221216P001400002022-11-30 12:16PM EST2022-12-168.908.158.45+1.40+18.67%440038.82%
VLO221223P001400002022-11-28 1:30PM EST2022-12-237.688.859.200.00-4938.78%
VLO221230P001400002022-11-25 11:29AM EST2022-12-309.509.309.65+2.90+43.94%1337.26%
VLO230120P001400002022-11-30 3:57PM EST2023-01-2011.4011.1011.35+0.95+9.09%667237.65%
VLO230317P001400002022-11-30 3:24PM EST2023-03-1715.0015.3515.60+0.85+6.01%4811841.00%
VLO230616P001400002022-11-30 3:27PM EST2023-06-1619.3519.5519.90+1.00+5.45%1012341.16%
VLO240119P001400002022-11-29 3:54PM EST2024-01-1925.7025.7527.000.00-43040.98%
VLO250117P001400002022-11-11 10:30AM EST2025-01-1733.1032.2033.900.00-1338.91%