Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time 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 | 2024-07-26 3:02PM EDT | 65.00 | 94.12 | 92.55 | 96.30 | +9.30 | +10.96% | 2 | 9 | 51.88% |
| VLO260116C00070000 | 2024-07-22 10:03AM EDT | 70.00 | 77.69 | 88.00 | 92.00 | 0.00 | - | 7 | 12 | 51.69% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-07-26 10:37AM EDT | 80.00 | 78.15 | 78.65 | 82.30 | -6.57 | -7.75% | 1 | 24 | 45.72% |
| VLO260116C00085000 | 2024-07-08 11:21AM EDT | 85.00 | 68.11 | 74.25 | 78.50 | 0.00 | - | 8 | 227 | 46.70% |
| VLO260116C00090000 | 2024-06-12 1:40PM EDT | 90.00 | 62.80 | 59.80 | 63.80 | 0.00 | - | 2 | 97 | 0.00% |
| VLO260116C00095000 | 2024-06-12 1:40PM EDT | 95.00 | 58.95 | 56.65 | 57.90 | 0.00 | - | 4 | 0 | 0.00% |
| VLO260116C00100000 | 2024-07-26 2:08PM EDT | 100.00 | 63.42 | 62.70 | 66.00 | +11.10 | +21.22% | 5 | 44 | 43.63% |
| VLO260116C00105000 | 2024-06-25 2:10PM EDT | 105.00 | 54.25 | 56.50 | 60.25 | 0.00 | - | 10 | 192 | 38.54% |
| VLO260116C00110000 | 2024-07-15 1:34PM EDT | 110.00 | 47.39 | 55.00 | 57.80 | 0.00 | - | 10 | 16 | 41.09% |
| VLO260116C00115000 | 2024-06-12 1:40PM EDT | 115.00 | 44.45 | 42.05 | 44.15 | 0.00 | - | 2 | 0 | 9.57% |
| VLO260116C00120000 | 2024-06-25 12:25PM EDT | 120.00 | 43.00 | 45.35 | 48.00 | 0.00 | - | 21 | 64 | 35.10% |
| VLO260116C00125000 | 2024-07-25 12:41PM EDT | 125.00 | 42.10 | 43.60 | 46.05 | 0.00 | - | 1 | 44 | 37.41% |
| VLO260116C00130000 | 2024-07-26 3:26PM EDT | 130.00 | 41.82 | 40.40 | 43.90 | +5.85 | +16.26% | 6 | 51 | 38.81% |
| VLO260116C00135000 | 2024-07-02 9:50AM EDT | 135.00 | 39.80 | 37.60 | 39.70 | 0.00 | - | 3 | 202 | 36.65% |
| VLO260116C00140000 | 2024-07-15 11:52AM EDT | 140.00 | 29.70 | 34.30 | 37.65 | 0.00 | - | 8 | 98 | 37.63% |
| VLO260116C00145000 | 2024-07-23 3:52PM EDT | 145.00 | 24.23 | 31.60 | 32.95 | 0.00 | - | 4 | 35 | 34.53% |
| VLO260116C00150000 | 2024-07-26 12:51PM EDT | 150.00 | 29.80 | 28.70 | 31.10 | +7.86 | +35.82% | 1 | 723 | 35.35% |
| VLO260116C00155000 | 2024-07-24 9:37AM EDT | 155.00 | 20.30 | 26.80 | 28.65 | 0.00 | - | 1 | 2,522 | 35.11% |
| VLO260116C00160000 | 2024-07-26 12:39PM EDT | 160.00 | 24.91 | 24.40 | 26.05 | +5.91 | +31.11% | 4 | 99 | 34.48% |
| VLO260116C00165000 | 2024-07-16 1:25PM EDT | 165.00 | 17.21 | 22.45 | 23.20 | 0.00 | - | 2 | 190 | 33.36% |
| VLO260116C00170000 | 2024-07-24 11:27AM EDT | 170.00 | 15.47 | 19.50 | 21.15 | 0.00 | - | 15 | 199 | 33.10% |
| VLO260116C00175000 | 2024-07-16 1:31PM EDT | 175.00 | 14.15 | 18.25 | 19.30 | 0.00 | - | 2 | 106 | 32.94% |
| VLO260116C00180000 | 2024-07-26 3:54PM EDT | 180.00 | 16.95 | 16.20 | 18.25 | +5.40 | +46.75% | 11 | 112 | 33.64% |
| VLO260116C00185000 | 2024-07-25 3:33PM EDT | 185.00 | 15.69 | 14.15 | 16.15 | +0.39 | +2.55% | 7 | 413 | 32.82% |
| VLO260116C00190000 | 2024-07-25 9:50AM EDT | 190.00 | 13.12 | 13.70 | 14.70 | +3.84 | +41.38% | 2 | 529 | 32.69% |
| VLO260116C00195000 | 2024-07-26 2:08PM EDT | 195.00 | 12.63 | 11.30 | 13.10 | +3.27 | +34.94% | 5 | 61 | 32.20% |
| VLO260116C00200000 | 2024-07-25 10:37AM EDT | 200.00 | 8.75 | 11.05 | 12.00 | 0.00 | - | 3 | 183 | 32.25% |
| VLO260116C00210000 | 2024-07-26 2:39PM EDT | 210.00 | 9.30 | 8.90 | 10.65 | +2.68 | +40.48% | 2 | 56 | 33.21% |
| VLO260116C00220000 | 2024-07-11 2:34PM EDT | 220.00 | 4.90 | 7.15 | 7.95 | 0.00 | - | 2 | 54 | 31.67% |
| VLO260116C00230000 | 2024-07-11 12:06PM EDT | 230.00 | 3.80 | 5.65 | 6.55 | 0.00 | - | 7 | 24 | 31.62% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 5.50 | 6.05 | 0.00 | - | 5 | 6 | 32.82% |
| VLO260116C00250000 | 2024-07-12 2:59PM EDT | 250.00 | 2.60 | 3.55 | 4.25 | 0.00 | - | 12 | 13 | 31.17% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 33.34% |
| VLO260116C00270000 | 2024-07-09 9:30AM EDT | 270.00 | 1.98 | 2.26 | 2.84 | 0.00 | - | 1 | 2 | 31.09% |
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 | 53.53% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.59 | 2.81 | 0.00 | - | 2 | 17 | 51.40% |
| VLO260116P00075000 | 2024-07-24 3:02PM EDT | 75.00 | 2.50 | 0.92 | 1.65 | 0.00 | - | 3 | 13 | 41.75% |
| VLO260116P00080000 | 2024-07-26 1:17PM EDT | 80.00 | 1.75 | 1.71 | 2.27 | 0.00 | - | 1 | 38 | 41.80% |
| VLO260116P00085000 | 2024-07-15 9:30AM EDT | 85.00 | 2.51 | 1.84 | 2.19 | 0.00 | - | 1 | 96 | 38.33% |
| VLO260116P00090000 | 2024-05-30 1:29PM EDT | 90.00 | 3.30 | 1.71 | 3.90 | 0.00 | - | 2 | 39 | 41.77% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 3.70 | 4.90 | 0.00 | - | 1 | 30 | 41.66% |
| VLO260116P00100000 | 2024-07-24 1:33PM EDT | 100.00 | 4.90 | 3.50 | 3.90 | 0.00 | - | 5 | 1,230 | 35.66% |
| VLO260116P00105000 | 2024-07-08 12:56PM EDT | 105.00 | 5.77 | 4.25 | 5.30 | 0.00 | - | 1 | 96 | 36.52% |
| VLO260116P00110000 | 2024-07-26 12:12PM EDT | 110.00 | 5.41 | 4.15 | 5.50 | -1.64 | -23.26% | 6 | 1,040 | 34.05% |
| VLO260116P00115000 | 2024-05-28 2:15PM EDT | 115.00 | 6.30 | 7.10 | 7.85 | 0.00 | - | 2 | 378 | 36.20% |
| VLO260116P00120000 | 2024-07-25 11:32AM EDT | 120.00 | 8.60 | 7.25 | 7.75 | 0.00 | - | 5 | 456 | 32.95% |
| VLO260116P00125000 | 2024-06-26 10:03AM EDT | 125.00 | 10.29 | 8.95 | 9.35 | 0.00 | - | 10 | 68 | 32.90% |
| VLO260116P00130000 | 2024-07-18 11:41AM EDT | 130.00 | 12.45 | 8.95 | 10.85 | 0.00 | - | 2 | 447 | 32.40% |
| VLO260116P00135000 | 2024-07-25 11:16AM EDT | 135.00 | 13.95 | 11.50 | 12.00 | 0.00 | - | 1 | 447 | 31.11% |
| VLO260116P00140000 | 2024-07-25 1:27PM EDT | 140.00 | 14.25 | 13.20 | 14.40 | 0.00 | - | 1 | 1,474 | 31.54% |
| VLO260116P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 18.95 | 18.30 | 18.70 | 0.00 | - | 2 | 38 | 34.38% |
| VLO260116P00150000 | 2024-07-15 3:10PM EDT | 150.00 | 21.26 | 16.15 | 17.85 | 0.00 | - | 1 | 254 | 29.69% |
| VLO260116P00155000 | 2024-07-08 12:56PM EDT | 155.00 | 20.75 | 18.45 | 20.60 | -2.74 | -11.66% | 1 | 101 | 29.86% |
| VLO260116P00160000 | 2024-07-22 3:59PM EDT | 160.00 | 26.20 | 21.70 | 22.90 | 0.00 | - | 3 | 48 | 29.20% |
| VLO260116P00165000 | 2024-07-25 1:12PM EDT | 165.00 | 25.65 | 24.20 | 24.90 | 0.00 | - | 1 | 5 | 27.95% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 24.54% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 30.07% |
| VLO260116P00180000 | 2024-06-12 10:58AM EDT | 180.00 | 38.80 | 40.25 | 42.60 | 0.00 | - | 1 | 1 | 38.18% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 41.25% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 42.58% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 17.02% |
| 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.