New Zealand Markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.60+2.58 (+1.88%)
At close: 04:00PM EDT
139.39 -0.21 (-0.15%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230406C001400002023-03-31 3:57PM EDT2023-04-062.252.142.26+0.85+60.71%9542334.33%
VLO230414C001400002023-03-31 3:58PM EDT2023-04-143.603.503.60+1.00+38.46%18027234.77%
VLO230421C001400002023-03-31 3:58PM EDT2023-04-214.644.504.60+1.02+28.18%1512,43835.86%
VLO230428C001400002023-03-31 3:49PM EDT2023-04-285.505.605.80+1.10+25.00%7617638.84%
VLO230505C001400002023-03-31 3:24PM EDT2023-05-056.286.406.60+0.68+12.14%44239.38%
VLO230519C001400002023-03-31 3:47PM EDT2023-05-197.607.557.70+1.05+16.03%9636838.68%
VLO230616C001400002023-03-31 3:51PM EDT2023-06-169.309.359.55+0.90+10.71%2241,98238.10%
VLO230915C001400002023-03-31 3:56PM EDT2023-09-1514.5014.4014.55+1.67+13.02%81,07939.09%
VLO240119C001400002023-03-30 3:58PM EDT2024-01-1918.1019.1019.950.00-2885440.47%
VLO240621C001400002023-03-31 12:49PM EDT2024-06-2123.5023.6524.65+1.16+5.19%52640.54%
VLO250117C001400002023-03-28 12:23PM EDT2025-01-1727.4127.6529.250.00-114539.78%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO230406P001400002023-03-31 3:59PM EDT2023-04-062.382.412.54-3.32-58.25%562732.64%
VLO230414P001400002023-03-31 3:26PM EDT2023-04-143.903.603.80-2.90-42.65%16132.94%
VLO230421P001400002023-03-31 3:37PM EDT2023-04-214.504.504.65-2.15-32.33%221,24633.25%
VLO230519P001400002023-03-31 3:45PM EDT2023-05-197.857.657.80-1.65-17.37%6366937.22%
VLO230616P001400002023-03-31 3:25PM EDT2023-06-169.659.409.55-1.75-15.35%1282736.54%
VLO230915P001400002023-03-29 3:01PM EDT2023-09-1515.5013.5513.950.00-2625736.44%
VLO240119P001400002023-03-28 2:04PM EDT2024-01-1920.2517.7018.050.00-359535.83%
VLO240621P001400002023-03-20 3:30PM EDT2024-06-2127.2521.5022.500.00--4136.35%