New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.54-3.50 (-1.98%)
At close: 04:00PM EDT
175.00 +1.46 (+0.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240419C002000002024-04-10 3:50PM EDT2024-04-190.050.010.060.00-440146.68%
VLO240426C002000002024-04-12 1:34PM EDT2024-04-260.240.160.23-0.56-70.00%14140.92%
VLO240503C002000002024-04-11 10:14AM EDT2024-05-030.500.350.450.00-23738.26%
VLO240510C002000002024-04-12 2:48PM EDT2024-05-100.630.551.98-0.17-21.25%13349.44%
VLO240517C002000002024-04-12 3:59PM EDT2024-05-170.970.951.05-0.21-17.80%502,12236.48%
VLO240524C002000002024-04-12 1:46PM EDT2024-05-241.341.062.94-0.15-10.07%2646.45%
VLO240621C002000002024-04-12 3:33PM EDT2024-06-212.382.292.46-0.37-13.45%364,00233.70%
VLO240719C002000002024-04-12 3:50PM EDT2024-07-193.653.603.75-0.30-7.59%11823633.46%
VLO240816C002000002024-04-12 2:39PM EDT2024-08-164.654.905.05-0.85-15.45%475933.52%
VLO240920C002000002024-04-12 1:41PM EDT2024-09-206.606.306.60-1.16-14.95%11048733.62%
VLO241220C002000002024-04-12 1:22PM EDT2024-12-2010.409.8010.55-0.52-4.76%211334.42%
VLO250117C002000002024-04-12 2:06PM EDT2025-01-1711.5011.0511.65-1.00-8.00%2382734.57%
VLO250620C002000002024-04-12 2:22PM EDT2025-06-2016.7516.4017.25-0.50-2.90%510635.41%
VLO251219C002000002024-04-11 10:47AM EDT2025-12-1922.2521.3022.400.00-59835.49%
VLO260116C002000002024-04-12 3:23PM EDT2026-01-1622.5522.2023.05-0.27-1.18%714135.42%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO240419P002000002024-04-08 12:05PM EDT2024-04-1917.9524.6028.05+17.95--292.14%
VLO240719P002000002024-04-04 2:58PM EDT2024-07-1922.7627.1529.400.00-1130.43%
VLO240816P002000002024-04-09 1:34PM EDT2024-08-1626.7529.8030.350.00-11529.98%
VLO240920P002000002024-02-27 12:01PM EDT2024-09-2055.5031.3533.100.00--133.74%
VLO250117P002000002024-04-08 2:15PM EDT2025-01-1728.0033.7034.50-48.50-63.40%-328.19%
VLO250620P002000002024-04-09 10:36AM EDT2025-06-2034.0036.7539.450.00-1229.65%
VLO251219P002000002024-01-12 11:20AM EDT2025-12-1969.6457.2060.750.00--148.76%
VLO260116P002000002024-04-03 12:59PM EDT2026-01-1636.4940.4042.150.00-27027.37%