New Zealand markets close in 6 hours 14 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:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202C001450002022-11-30 3:57PM EST2022-12-020.050.050.06-0.08-61.54%5532346.68%
VLO221209C001450002022-11-30 3:57PM EST2022-12-090.390.370.49-0.38-49.35%717240.19%
VLO221216C001450002022-11-30 3:59PM EST2022-12-161.051.021.16-0.69-39.66%1767,81040.70%
VLO221223C001450002022-11-30 2:52PM EST2022-12-232.011.631.82-0.74-26.91%520140.92%
VLO221230C001450002022-11-30 12:51PM EST2022-12-302.442.062.26-0.52-17.57%510339.59%
VLO230106C001450002022-11-30 10:15AM EST2023-01-063.182.622.83-3.23-50.39%32039.75%
VLO230120C001450002022-11-30 3:44PM EST2023-01-204.213.854.05-1.00-19.19%3,03395040.88%
VLO230317C001450002022-11-30 3:34PM EST2023-03-178.557.858.10-0.63-6.86%424743.14%
VLO230616C001450002022-11-30 9:47AM EST2023-06-1614.1512.6012.90-0.56-3.81%113044.13%
VLO240119C001450002022-11-30 11:48AM EST2024-01-1921.5020.3021.15-0.55-2.49%147445.03%
VLO250117C001450002022-11-30 12:32PM EST2025-01-1729.3028.4030.55-0.90-2.98%21045.07%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO221202P001450002022-11-28 10:01AM EST2022-12-029.1011.1011.600.00-51259.96%
VLO221209P001450002022-11-30 9:31AM EST2022-12-099.0511.3511.95-0.10-1.09%17241.99%
VLO221216P001450002022-11-30 2:17PM EST2022-12-1611.3012.0012.40+0.25+2.26%212138.87%
VLO221223P001450002022-11-23 3:17PM EST2022-12-239.4512.5012.950.00-1938.50%
VLO221230P001450002022-11-29 2:07PM EST2022-12-3011.2012.8513.300.00-51136.84%
VLO230120P001450002022-11-30 2:21PM EST2023-01-2013.6014.3514.70+0.30+2.26%614836.82%
VLO230317P001450002022-11-30 3:50PM EST2023-03-1718.3018.4018.65+0.30+1.67%534540.20%
VLO230616P001450002022-11-29 12:47PM EST2023-06-1622.4022.3522.800.00-68140.36%
VLO240119P001450002022-11-29 12:14PM EST2024-01-1928.4028.6529.500.00-13439.73%