New Zealand markets open in 3 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.90-3.72 (-2.41%)
At close: 04:00PM EDT
151.11 +0.21 (+0.14%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO260116C000650002024-05-29 2:07PM EDT65.0090.3284.5089.500.00-11854.22%
VLO260116C000700002024-05-29 2:07PM EDT70.0085.5980.0085.000.00-22352.16%
VLO260116C000750002024-02-02 10:49AM EDT75.0065.0568.8071.950.00-160.00%
VLO260116C000800002024-05-20 3:02PM EDT80.0084.7272.4575.650.00-12446.80%
VLO260116C000850002024-05-29 3:22PM EDT85.0073.5367.7571.150.00-20020744.77%
VLO260116C000900002024-05-29 11:31AM EDT90.0070.6564.5566.450.00-49742.17%
VLO260116C000950002024-05-21 12:01PM EDT95.0071.7060.5062.450.00-101841.41%
VLO260116C001000002024-05-23 11:48AM EDT100.0067.7355.9058.500.00-203740.53%
VLO260116C001050002024-05-29 3:35PM EDT105.0057.4052.9555.450.00-118141.32%
VLO260116C001100002024-02-12 1:36PM EDT110.0044.1956.6558.500.00-2751.17%
VLO260116C001150002024-05-01 2:37PM EDT115.0051.0045.5047.450.00-11238.32%
VLO260116C001200002024-05-30 10:40AM EDT120.0046.6542.2544.15+1.09+2.39%11837.86%
VLO260116C001250002024-05-02 1:48PM EDT125.0045.6038.9040.850.00-24237.18%
VLO260116C001300002024-05-29 11:05AM EDT130.0041.2835.9539.750.00-25539.65%
VLO260116C001350002024-05-24 10:29AM EDT135.0042.9932.7037.000.00-36539.30%
VLO260116C001400002024-05-28 11:32AM EDT140.0041.1031.2032.150.00-19035.81%
VLO260116C001450002024-05-21 1:25PM EDT145.0036.3028.4530.450.00-24036.62%
VLO260116C001500002024-05-23 3:48PM EDT150.0033.6826.0028.150.00-172936.40%
VLO260116C001550002024-05-29 3:36PM EDT155.0027.0022.4024.900.00-22,55234.74%
VLO260116C001600002024-05-29 1:21PM EDT160.0025.0020.2522.750.00-1014934.39%
VLO260116C001650002024-05-28 2:51PM EDT165.0027.1019.9021.750.00-719135.36%
VLO260116C001700002024-05-23 12:11PM EDT170.0024.8517.4518.950.00-220933.82%
VLO260116C001750002024-05-10 3:35PM EDT175.0018.9016.7517.400.00-26833.75%
VLO260116C001800002024-05-10 9:51AM EDT180.0018.4515.0016.750.00-26234.73%
VLO260116C001850002024-05-29 1:36PM EDT185.0015.5013.0014.300.00-251433.17%
VLO260116C001900002024-05-29 3:54PM EDT190.0014.4511.6512.95+0.40+2.85%720432.93%
VLO260116C001950002024-05-30 11:23AM EDT195.0011.7911.1011.80-4.16-26.08%64232.82%
VLO260116C002000002024-05-29 3:24PM EDT200.0012.1010.0010.700.00-216832.66%
VLO260116C002100002024-05-30 3:54PM EDT210.008.688.159.75-3.22-27.06%56733.85%
VLO260116C002200002024-05-30 1:51PM EDT220.007.186.008.20-2.36-24.74%25433.78%
VLO260116C002300002024-04-24 3:27PM EDT230.0011.056.808.500.00-51836.42%
VLO260116C002400002024-05-03 11:31AM EDT240.006.104.505.850.00-5633.78%
VLO260116C002500002024-04-05 9:31AM EDT250.0013.004.855.300.00-1134.49%
VLO260116C002600002024-04-04 3:09PM EDT260.0011.023.054.450.00-414134.38%
VLO260116C002700002024-05-20 9:32AM EDT270.004.002.402.890.00--132.12%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VLO260116P000650002024-03-15 9:47AM EDT65.001.250.492.460.00-51648.88%
VLO260116P000700002024-05-20 10:26AM EDT70.001.250.882.720.00-21746.38%
VLO260116P000750002024-05-30 11:03AM EDT75.001.671.163.10+0.92+122.67%11344.44%
VLO260116P000800002024-05-28 2:00PM EDT80.001.752.052.570.00-123838.93%
VLO260116P000850002024-04-30 9:55AM EDT85.002.502.442.900.00-109437.11%
VLO260116P000900002024-05-30 1:29PM EDT90.003.303.104.45+0.20+6.45%23939.07%
VLO260116P000950002024-04-30 11:02AM EDT95.003.702.346.200.00-13040.57%
VLO260116P001000002024-05-28 3:33PM EDT100.003.702.535.100.00-141934.64%
VLO260116P001050002024-05-21 12:23PM EDT105.004.603.556.600.00-55535.11%
VLO260116P001100002024-05-22 12:50PM EDT110.005.264.957.100.00-11,04033.11%
VLO260116P001150002024-05-28 2:15PM EDT115.006.307.758.550.00-237832.88%
VLO260116P001200002024-05-30 1:37PM EDT120.009.208.309.70+2.00+27.78%5041331.84%
VLO260116P001250002024-05-23 12:36PM EDT125.008.4510.5511.250.00-14731.28%
VLO260116P001300002024-05-28 11:53AM EDT130.009.4512.1512.900.00-114530.65%
VLO260116P001350002024-05-21 11:55AM EDT135.0011.4514.0016.500.00-113632.65%
VLO260116P001400002024-05-24 3:10PM EDT140.0013.2016.0018.000.00-5050131.29%
VLO260116P001450002024-05-20 12:28PM EDT145.0014.6518.1020.250.00-13830.79%
VLO260116P001500002024-05-23 12:11PM EDT150.0016.6020.3021.200.00-15028.37%
VLO260116P001550002024-05-23 12:11PM EDT155.0018.6522.7023.700.00-19027.83%
VLO260116P001600002024-05-23 12:11PM EDT160.0020.9025.3526.350.00-16427.27%
VLO260116P001650002024-05-29 1:21PM EDT165.0026.3028.1529.100.00-1426.62%
VLO260116P001700002024-04-17 3:54PM EDT170.0025.7024.3525.400.00-1416.94%
VLO260116P001750002024-04-05 12:06PM EDT175.0023.0532.0532.950.00-2322.34%
VLO260116P001800002024-04-17 9:47AM EDT180.0030.8829.5030.800.00--112.35%
VLO260116P001900002024-01-12 10:32AM EDT190.0061.3248.8052.050.00-1232.97%
VLO260116P001950002024-01-12 11:02AM EDT195.0065.6252.8556.750.00-1334.06%
VLO260116P002000002024-04-18 9:39AM EDT200.0044.1741.3043.350.00-50450.00%
VLO260116P002100002024-03-13 10:09AM EDT210.0055.5244.2547.000.00-2280.00%
VLO260116P002200002024-03-13 1:59PM EDT220.0062.7753.6056.100.00-680.00%