Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 109.60 | 105.00 | 110.00 | 0.00 | - | 10 | 7 | 103.50% |
| VLO251219C00060000 | 2024-06-12 3:54PM EDT | 60.00 | 89.00 | 88.00 | 93.00 | 0.00 | - | 5 | 10 | 58.50% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 88.00 | 92.50 | 0.00 | - | 1 | 43 | 63.68% |
| VLO251219C00070000 | 2024-05-29 11:03AM EDT | 70.00 | 88.26 | 79.00 | 83.50 | 0.00 | - | 1 | 12 | 52.11% |
| VLO251219C00075000 | 2024-05-29 3:22PM EDT | 75.00 | 82.30 | 74.55 | 78.95 | 0.00 | - | 200 | 201 | 49.90% |
| VLO251219C00080000 | 2024-02-02 10:50AM EDT | 80.00 | 60.54 | 65.40 | 67.55 | 0.00 | - | 1 | 77 | 0.00% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 85.00 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 77.30% |
| VLO251219C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 70.63 | 62.25 | 65.45 | 0.00 | - | 1 | 12 | 43.67% |
| VLO251219C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.83 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 90.66% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 86.84% |
| VLO251219C00105000 | 2024-04-30 10:32AM EDT | 105.00 | 63.68 | 53.60 | 56.50 | 0.00 | - | 4 | 162 | 46.92% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 80.22% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 30.37% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 120.00 | 46.55 | 47.60 | 48.85 | 0.00 | - | 1 | 14 | 48.76% |
| VLO251219C00125000 | 2024-06-12 2:56PM EDT | 125.00 | 37.35 | 37.75 | 39.50 | 0.00 | - | 11 | 57 | 37.68% |
| VLO251219C00130000 | 2024-04-18 9:57AM EDT | 130.00 | 49.53 | 47.45 | 48.70 | 0.00 | - | 2 | 42 | 55.42% |
| VLO251219C00135000 | 2024-05-08 3:33PM EDT | 135.00 | 38.15 | 34.90 | 36.65 | 0.00 | - | 1 | 41 | 41.37% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 140.00 | 35.90 | 34.10 | 34.70 | 0.00 | - | 1 | 107 | 41.93% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 145.00 | 30.35 | 27.45 | 28.55 | 0.00 | - | 1 | 60 | 36.27% |
| VLO251219C00150000 | 2024-05-14 12:17PM EDT | 150.00 | 28.42 | 25.00 | 26.10 | 0.00 | - | 4 | 64 | 35.82% |
| VLO251219C00155000 | 2024-06-03 2:09PM EDT | 155.00 | 25.00 | 22.15 | 23.95 | 0.00 | - | 1 | 57 | 35.60% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 1.56% |
| VLO251219C00165000 | 2024-05-30 12:13PM EDT | 165.00 | 20.95 | 18.15 | 19.25 | 0.00 | - | 2 | 64 | 34.05% |
| VLO251219C00170000 | 2024-06-12 11:37AM EDT | 170.00 | 16.45 | 15.90 | 19.50 | 0.00 | - | 1 | 124 | 36.55% |
| VLO251219C00175000 | 2024-05-31 2:50PM EDT | 175.00 | 18.90 | 14.85 | 16.15 | 0.00 | - | 1 | 48 | 33.99% |
| VLO251219C00180000 | 2024-05-29 3:30PM EDT | 180.00 | 16.69 | 13.35 | 14.40 | 0.00 | - | 3 | 23 | 33.42% |
| VLO251219C00185000 | 2024-05-13 1:11PM EDT | 185.00 | 15.16 | 11.15 | 12.10 | 0.00 | - | 1 | 26 | 31.90% |
| VLO251219C00190000 | 2024-06-13 2:32PM EDT | 190.00 | 11.55 | 10.90 | 11.65 | -2.65 | -18.66% | 7 | 14 | 32.87% |
| VLO251219C00195000 | 2024-05-20 10:06AM EDT | 195.00 | 15.50 | 9.80 | 11.70 | 0.00 | - | 1 | 31 | 34.47% |
| VLO251219C00200000 | 2024-06-12 3:23PM EDT | 200.00 | 8.43 | 8.80 | 11.50 | 0.00 | - | 2 | 96 | 35.63% |
| VLO251219C00210000 | 2024-05-30 3:50PM EDT | 210.00 | 7.90 | 6.95 | 7.70 | 0.00 | - | 2 | 14 | 32.31% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 8.40 | 10.40 | 0.00 | - | 12 | 4 | 39.12% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 6.55 | 7.20 | 0.00 | - | 10 | 4 | 36.00% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 5.45 | 6.10 | 0.00 | - | 10 | 10 | 35.96% |
| VLO251219C00250000 | 2024-05-15 12:19PM EDT | 250.00 | 4.08 | 2.85 | 3.85 | 0.00 | - | 1 | 13 | 33.00% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 2.84 | 4.25 | 0.00 | - | 20 | 20 | 35.60% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.57 | 0.00 | 1.12 | 0.00 | - | 2 | 49 | 49.49% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 54.60% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 50.67% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 43.24% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 53.13% |
| VLO251219P00080000 | 2024-05-31 3:27PM EDT | 80.00 | 1.80 | 1.49 | 3.20 | 0.00 | - | 3 | 35 | 42.69% |
| VLO251219P00085000 | 2024-05-31 3:27PM EDT | 85.00 | 2.26 | 1.80 | 3.75 | 0.00 | - | 252 | 270 | 41.30% |
| VLO251219P00090000 | 2024-06-12 3:16PM EDT | 90.00 | 3.40 | 2.98 | 3.65 | 0.00 | - | 1 | 10 | 37.69% |
| VLO251219P00095000 | 2024-05-31 3:27PM EDT | 95.00 | 3.40 | 2.74 | 5.15 | 0.00 | - | 28 | 323 | 38.95% |
| VLO251219P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 4.20 | 3.95 | 4.50 | 0.00 | - | 1 | 313 | 34.01% |
| VLO251219P00105000 | 2024-05-09 2:00PM EDT | 105.00 | 4.96 | 4.75 | 7.15 | 0.00 | - | 1 | 722 | 37.32% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 5.65 | 6.15 | 0.00 | - | 45 | 296 | 31.92% |
| VLO251219P00115000 | 2024-04-29 12:58PM EDT | 115.00 | 6.25 | 6.80 | 7.90 | 0.00 | - | 15 | 59 | 32.44% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 7.75 | 8.50 | 0.00 | - | 1 | 120 | 30.43% |
| VLO251219P00125000 | 2024-04-29 1:10PM EDT | 125.00 | 8.35 | 9.35 | 9.95 | 0.00 | - | 175 | 156 | 29.80% |
| VLO251219P00130000 | 2024-05-20 10:10AM EDT | 130.00 | 9.40 | 11.85 | 14.70 | 0.00 | - | 1 | 26 | 34.17% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 28.07% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 26.47% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 27.29% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 26.48% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 155.00 | 20.93 | 20.75 | 21.60 | 0.00 | - | 1 | 1 | 25.35% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 160.00 | 23.55 | 22.95 | 23.70 | 0.00 | - | 1 | 3 | 23.97% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 49.65% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 170.00 | 29.10 | 27.55 | 28.45 | 0.00 | - | 1 | 19 | 21.01% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 45.50% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 180.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 46.01% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 46.75% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 37.38% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 34.27% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 35.32% |
© 2024 Yahoo. All rights reserved.