Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-05-29 2:07PM EDT | 65.00 | 90.32 | 90.50 | 95.50 | 0.00 | - | 1 | 18 | 54.82% |
| VLO260116C00070000 | 2024-05-29 2:07PM EDT | 70.00 | 85.59 | 86.00 | 91.00 | 0.00 | - | 2 | 23 | 52.92% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-05-20 3:02PM EDT | 80.00 | 84.72 | 77.00 | 82.00 | 0.00 | - | 1 | 24 | 48.97% |
| VLO260116C00085000 | 2024-05-29 3:22PM EDT | 85.00 | 73.53 | 73.60 | 76.80 | 0.00 | - | 200 | 207 | 44.81% |
| VLO260116C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 70.65 | 69.35 | 73.20 | 0.00 | - | 4 | 97 | 45.49% |
| VLO260116C00095000 | 2024-05-21 12:01PM EDT | 95.00 | 71.70 | 65.60 | 69.45 | 0.00 | - | 10 | 18 | 45.28% |
| VLO260116C00100000 | 2024-05-23 11:48AM EDT | 100.00 | 67.73 | 61.15 | 65.20 | 0.00 | - | 20 | 37 | 43.65% |
| VLO260116C00105000 | 2024-05-29 3:35PM EDT | 105.00 | 57.40 | 58.60 | 61.80 | 0.00 | - | 1 | 181 | 43.72% |
| VLO260116C00110000 | 2024-02-12 1:36PM EDT | 110.00 | 44.19 | 56.65 | 58.50 | 0.00 | - | 2 | 7 | 43.68% |
| VLO260116C00115000 | 2024-05-01 2:37PM EDT | 115.00 | 51.00 | 50.90 | 52.50 | 0.00 | - | 1 | 12 | 38.50% |
| VLO260116C00120000 | 2024-05-30 10:40AM EDT | 120.00 | 46.65 | 47.50 | 50.75 | 0.00 | - | 1 | 18 | 40.92% |
| VLO260116C00125000 | 2024-05-02 1:48PM EDT | 125.00 | 45.60 | 43.45 | 46.80 | 0.00 | - | 2 | 42 | 39.29% |
| VLO260116C00130000 | 2024-05-29 11:05AM EDT | 130.00 | 41.28 | 40.95 | 43.60 | 0.00 | - | 2 | 55 | 38.72% |
| VLO260116C00135000 | 2024-05-24 10:29AM EDT | 135.00 | 42.99 | 38.30 | 41.30 | 0.00 | - | 3 | 65 | 39.30% |
| VLO260116C00140000 | 2024-05-28 11:32AM EDT | 140.00 | 41.10 | 34.55 | 38.35 | 0.00 | - | 1 | 90 | 38.71% |
| VLO260116C00145000 | 2024-05-21 1:25PM EDT | 145.00 | 36.30 | 32.25 | 34.80 | 0.00 | - | 2 | 40 | 37.15% |
| VLO260116C00150000 | 2024-05-23 3:48PM EDT | 150.00 | 33.68 | 29.10 | 31.90 | 0.00 | - | 1 | 729 | 36.35% |
| VLO260116C00155000 | 2024-05-29 3:36PM EDT | 155.00 | 27.00 | 27.10 | 29.05 | 0.00 | - | 2 | 2,552 | 35.47% |
| VLO260116C00160000 | 2024-05-29 1:21PM EDT | 160.00 | 25.00 | 24.90 | 27.25 | 0.00 | - | 10 | 149 | 35.78% |
| VLO260116C00165000 | 2024-05-28 2:51PM EDT | 165.00 | 27.10 | 22.85 | 24.50 | 0.00 | - | 7 | 191 | 34.72% |
| VLO260116C00170000 | 2024-05-23 12:11PM EDT | 170.00 | 24.85 | 21.10 | 22.95 | 0.00 | - | 2 | 209 | 35.01% |
| VLO260116C00175000 | 2024-05-10 3:35PM EDT | 175.00 | 18.90 | 18.45 | 21.30 | 0.00 | - | 3 | 68 | 35.03% |
| VLO260116C00180000 | 2024-05-10 9:51AM EDT | 180.00 | 18.45 | 16.65 | 18.75 | 0.00 | - | 5 | 62 | 33.78% |
| VLO260116C00185000 | 2024-05-29 1:36PM EDT | 185.00 | 15.50 | 15.90 | 17.45 | 0.00 | - | 2 | 514 | 33.95% |
| VLO260116C00190000 | 2024-05-31 9:37AM EDT | 190.00 | 14.95 | 14.35 | 16.40 | +0.50 | +3.46% | 18 | 211 | 34.31% |
| VLO260116C00195000 | 2024-05-30 2:16PM EDT | 195.00 | 12.12 | 12.90 | 14.55 | +0.33 | +2.80% | 10 | 36 | 33.52% |
| VLO260116C00200000 | 2024-05-31 2:44PM EDT | 200.00 | 12.20 | 11.85 | 13.25 | +0.10 | +0.83% | 3 | 168 | 33.30% |
| VLO260116C00210000 | 2024-05-31 1:09PM EDT | 210.00 | 10.46 | 9.45 | 10.55 | +1.78 | +20.51% | 5 | 62 | 32.33% |
| VLO260116C00220000 | 2024-05-30 1:51PM EDT | 220.00 | 7.18 | 7.95 | 8.75 | 0.00 | - | 2 | 52 | 32.14% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 6.80 | 8.50 | 0.00 | - | 5 | 18 | 33.97% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 31.94% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 32.38% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 32.37% |
| VLO260116C00270000 | 2024-05-20 9:32AM EDT | 270.00 | 4.00 | 2.72 | 3.35 | 0.00 | - | - | 1 | 31.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 50.48% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.56 | 1.99 | 0.00 | - | 2 | 17 | 44.36% |
| VLO260116P00075000 | 2024-05-30 11:03AM EDT | 75.00 | 1.67 | 0.71 | 2.41 | 0.00 | - | 1 | 14 | 43.10% |
| VLO260116P00080000 | 2024-05-28 2:00PM EDT | 80.00 | 1.75 | 1.05 | 2.31 | 0.00 | - | 12 | 38 | 39.47% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 2.44 | 2.90 | 0.00 | - | 10 | 94 | 38.83% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 2.64 | 3.10 | 0.00 | - | 2 | 39 | 36.59% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 2.34 | 6.20 | 0.00 | - | 1 | 30 | 42.54% |
| VLO260116P00100000 | 2024-05-31 3:58PM EDT | 100.00 | 4.45 | 4.00 | 4.60 | +0.75 | +20.27% | 1,003 | 419 | 35.29% |
| VLO260116P00105000 | 2024-05-21 12:23PM EDT | 105.00 | 4.60 | 4.80 | 5.35 | 0.00 | - | 5 | 55 | 34.29% |
| VLO260116P00110000 | 2024-05-22 12:50PM EDT | 110.00 | 5.26 | 5.70 | 7.00 | 0.00 | - | 1 | 1,040 | 35.05% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 6.75 | 7.20 | 0.00 | - | 2 | 378 | 32.52% |
| VLO260116P00120000 | 2024-05-30 1:37PM EDT | 120.00 | 9.20 | 7.90 | 9.35 | 0.00 | - | 50 | 453 | 33.59% |
| VLO260116P00125000 | 2024-05-23 12:36PM EDT | 125.00 | 8.45 | 9.20 | 10.60 | 0.00 | - | 1 | 47 | 32.70% |
| VLO260116P00130000 | 2024-05-31 12:59PM EDT | 130.00 | 11.30 | 10.25 | 12.05 | +1.85 | +19.58% | 300 | 145 | 31.96% |
| VLO260116P00135000 | 2024-05-21 11:55AM EDT | 135.00 | 11.45 | 12.15 | 13.40 | 0.00 | - | 1 | 136 | 30.89% |
| VLO260116P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 14.85 | 13.95 | 15.10 | +1.65 | +12.50% | 1,003 | 501 | 30.16% |
| VLO260116P00145000 | 2024-05-31 2:34PM EDT | 145.00 | 16.80 | 15.65 | 17.30 | +2.15 | +14.68% | 2 | 38 | 29.92% |
| VLO260116P00150000 | 2024-05-23 12:11PM EDT | 150.00 | 16.60 | 17.00 | 19.45 | 0.00 | - | 1 | 50 | 29.40% |
| VLO260116P00155000 | 2024-05-23 12:11PM EDT | 155.00 | 18.65 | 19.55 | 21.45 | 0.00 | - | 1 | 90 | 28.48% |
| VLO260116P00160000 | 2024-05-23 12:11PM EDT | 160.00 | 20.90 | 22.05 | 23.80 | 0.00 | - | 1 | 64 | 27.83% |
| VLO260116P00165000 | 2024-05-29 1:21PM EDT | 165.00 | 26.30 | 24.40 | 26.90 | 0.00 | - | 1 | 4 | 27.91% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 22.02% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 27.28% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 30.88 | 29.50 | 30.80 | 0.00 | - | - | 1 | 19.89% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 37.89% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 39.13% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 11.39% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 0.00% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.