New Zealand markets open in 8 hours 10 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.42-0.14 (-0.09%)
At close: 04:00PM EDT
162.00 -0.42 (-0.26%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240607C001400002024-05-17 9:33AM EDT2024-06-0722.8220.2523.700.00-1172.51%
VLO240621C001400002024-05-22 3:18PM EDT2024-06-2121.9521.7023.100.00-211,27241.26%
VLO240628C001400002024-05-14 11:14AM EDT2024-06-2815.8420.8023.750.00--144.24%
VLO240705C001400002024-05-24 3:33PM EDT2024-07-0522.2620.9024.100.00-1043.31%
VLO240719C001400002024-05-24 1:17PM EDT2024-07-1922.8522.8524.25-1.45-5.97%112438.37%
VLO240816C001400002024-05-23 2:09PM EDT2024-08-1624.9023.5524.900.00-830934.73%
VLO240920C001400002024-05-20 12:49PM EDT2024-09-2026.2524.6026.500.00-112135.65%
VLO241220C001400002024-05-22 3:18PM EDT2024-12-2028.4828.8029.250.00-2030034.25%
VLO250117C001400002024-05-22 2:36PM EDT2025-01-1729.4529.8030.550.00-828235.31%
VLO250620C001400002024-05-10 3:51PM EDT2025-06-2030.0534.1036.450.00-22138.09%
VLO251219C001400002024-05-07 10:18AM EDT2025-12-1935.9038.1539.750.00-110736.21%
VLO260116C001400002024-05-24 10:29AM EDT2026-01-1639.8938.7540.00+1.98+5.22%38635.71%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240531P001400002024-05-22 3:55PM EDT2024-05-310.040.010.320.00-19569.53%
VLO240607P001400002024-05-17 1:37PM EDT2024-06-070.070.030.070.00-15739.06%
VLO240614P001400002024-05-23 3:56PM EDT2024-06-140.140.100.150.00-11135.11%
VLO240621P001400002024-05-24 3:31PM EDT2024-06-210.230.180.24+0.03+15.00%31,27432.72%
VLO240628P001400002024-05-24 1:35PM EDT2024-06-280.350.010.43-0.03-7.89%7732.81%
VLO240705P001400002024-05-24 3:46PM EDT2024-07-050.490.342.09+0.01+2.08%3046.73%
VLO240719P001400002024-05-24 3:12PM EDT2024-07-190.890.780.84+0.06+7.23%825830.27%
VLO240816P001400002024-05-24 10:59AM EDT2024-08-161.821.751.860.00-111831.32%
VLO240920P001400002024-05-24 2:45PM EDT2024-09-202.802.532.80-1.70-37.78%29330.48%
VLO241220P001400002024-05-14 11:45AM EDT2024-12-207.085.155.400.00-286230.46%
VLO250117P001400002024-05-23 3:22PM EDT2025-01-176.065.856.050.00-767130.24%
VLO250321P001400002024-05-22 1:37PM EDT2025-03-217.207.358.750.00--4332.70%
VLO250620P001400002024-05-24 2:43PM EDT2025-06-209.709.2010.00-0.05-0.51%117030.92%
VLO251219P001400002024-04-15 12:25PM EDT2025-12-1912.6813.8014.250.00-12831.79%
VLO260116P001400002024-05-24 3:10PM EDT2026-01-1613.2012.8514.55+0.30+2.33%5045131.47%