Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO261218C00070000 | 2024-09-26 3:20PM EDT | 70.00 | 67.71 | 71.00 | 76.00 | 0.00 | - | 5 | 2 | 41.56% |
| VLO261218C00075000 | 2024-09-11 2:53PM EDT | 75.00 | 60.73 | 67.00 | 71.45 | 0.00 | - | 5 | 7 | 39.67% |
| VLO261218C00080000 | 2024-08-20 11:51AM EDT | 80.00 | 67.02 | 60.55 | 62.95 | 0.00 | - | 5 | 1 | 22.51% |
| VLO261218C00085000 | 2024-08-05 3:52PM EDT | 85.00 | 67.67 | 57.65 | 60.95 | 0.00 | - | 5 | 4 | 32.07% |
| VLO261218C00090000 | 2024-09-30 9:30AM EDT | 90.00 | 48.84 | 56.55 | 58.10 | 0.00 | - | 52 | 59 | 34.63% |
| VLO261218C00095000 | 2024-10-08 3:43PM EDT | 95.00 | 48.58 | 51.55 | 55.40 | 0.00 | - | 1 | 1 | 36.47% |
| VLO261218C00100000 | 2024-10-08 11:00AM EDT | 100.00 | 45.65 | 48.05 | 51.55 | 0.00 | - | 2 | 12 | 35.53% |
| VLO261218C00105000 | 2024-09-05 2:08PM EDT | 105.00 | 41.97 | 46.35 | 49.25 | 0.00 | - | 4 | 25 | 37.06% |
| VLO261218C00110000 | 2024-10-03 2:32PM EDT | 110.00 | 44.30 | 42.20 | 44.55 | 0.00 | - | 2 | 28 | 34.33% |
| VLO261218C00115000 | 2024-07-31 11:19AM EDT | 115.00 | 60.30 | 43.45 | 44.90 | 0.00 | - | - | 5 | 39.19% |
| VLO261218C00120000 | 2024-09-05 1:32PM EDT | 120.00 | 33.98 | 37.50 | 39.10 | 0.00 | - | 2 | 7 | 34.63% |
| VLO261218C00125000 | 2024-09-11 10:53AM EDT | 125.00 | 28.50 | 33.75 | 36.65 | 0.00 | - | 4 | 8 | 34.80% |
| VLO261218C00130000 | 2024-08-27 2:50PM EDT | 130.00 | 31.30 | 27.45 | 28.85 | 0.00 | - | - | 1 | 27.77% |
| VLO261218C00135000 | 2024-10-09 9:50AM EDT | 135.00 | 27.00 | 29.80 | 31.20 | 0.00 | - | 1 | 41 | 33.83% |
| VLO261218C00140000 | 2024-09-16 2:08PM EDT | 140.00 | 22.37 | 27.55 | 29.20 | 0.00 | - | 1 | 6 | 34.00% |
| VLO261218C00145000 | 2024-10-08 1:26PM EDT | 145.00 | 24.60 | 25.25 | 27.05 | 0.00 | - | 1 | 16 | 33.82% |
| VLO261218C00150000 | 2024-09-19 2:04PM EDT | 150.00 | 22.21 | 23.35 | 25.00 | 0.00 | - | 2 | 48 | 33.60% |
| VLO261218C00155000 | 2024-09-10 9:47AM EDT | 155.00 | 17.30 | 21.80 | 23.85 | 0.00 | - | 1 | 12 | 34.32% |
| VLO261218C00160000 | 2024-09-16 3:05PM EDT | 160.00 | 15.75 | 19.80 | 21.50 | 0.00 | - | 5 | 18 | 33.46% |
| VLO261218C00165000 | 2024-09-19 11:50AM EDT | 165.00 | 17.35 | 18.25 | 19.65 | 0.00 | - | 2 | 20 | 33.06% |
| VLO261218C00170000 | 2024-10-07 3:32PM EDT | 170.00 | 18.72 | 16.80 | 18.45 | 0.00 | - | 2 | 14 | 33.31% |
| VLO261218C00175000 | 2024-09-30 3:37PM EDT | 175.00 | 12.05 | 15.35 | 16.90 | 0.00 | - | 1 | 9 | 33.02% |
| VLO261218C00180000 | 2024-09-17 11:14AM EDT | 180.00 | 11.50 | 14.10 | 15.65 | 0.00 | - | 2 | 8 | 32.98% |
| VLO261218C00185000 | 2024-09-20 9:34AM EDT | 185.00 | 10.10 | 12.50 | 14.85 | 0.00 | - | 1 | 6 | 33.39% |
| VLO261218C00190000 | 2024-09-18 2:52PM EDT | 190.00 | 9.95 | 11.70 | 13.30 | 0.00 | - | 3 | 9 | 32.76% |
| VLO261218C00195000 | 2024-10-08 11:21AM EDT | 195.00 | 8.69 | 10.65 | 12.20 | 0.00 | - | 3 | 18 | 32.59% |
| VLO261218C00200000 | 2024-09-23 2:21PM EDT | 200.00 | 7.51 | 9.85 | 11.30 | 0.00 | - | 1 | 11 | 32.58% |
| VLO261218C00210000 | 2024-08-30 9:40AM EDT | 210.00 | 9.45 | 5.60 | 7.10 | 0.00 | - | 2 | 2 | 28.78% |
| VLO261218C00220000 | 2024-07-25 3:06PM EDT | 220.00 | 12.30 | 7.60 | 8.75 | 0.00 | - | 1 | 7 | 33.18% |
| VLO261218C00240000 | 2024-09-13 1:37PM EDT | 240.00 | 3.90 | 4.55 | 5.95 | 0.00 | - | 5 | 15 | 32.20% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO261218P00070000 | 2024-10-11 3:17PM EDT | 70.00 | 2.75 | 2.50 | 3.00 | -0.45 | -14.06% | 1 | 9 | 39.23% |
| VLO261218P00075000 | 2024-10-03 3:50PM EDT | 75.00 | 2.03 | 2.14 | 3.65 | 0.00 | - | 20 | 57 | 38.26% |
| VLO261218P00080000 | 2024-10-08 9:43AM EDT | 80.00 | 4.60 | 1.54 | 4.50 | 0.00 | - | 1 | 1,554 | 37.64% |
| VLO261218P00085000 | 2024-10-01 2:39PM EDT | 85.00 | 5.61 | 2.78 | 6.05 | 0.00 | - | 25 | 29 | 38.48% |
| VLO261218P00090000 | 2024-10-02 3:47PM EDT | 90.00 | 6.71 | 5.45 | 6.90 | 0.00 | - | 20 | 20 | 37.24% |
| VLO261218P00095000 | 2024-09-10 3:16PM EDT | 95.00 | 8.45 | 4.55 | 7.10 | 0.00 | - | 4 | 35 | 34.56% |
| VLO261218P00100000 | 2024-10-04 10:07AM EDT | 100.00 | 8.51 | 7.60 | 9.55 | 0.00 | - | 1 | 32 | 36.19% |
| VLO261218P00105000 | 2024-09-10 3:51PM EDT | 105.00 | 11.35 | 8.80 | 9.75 | 0.00 | - | 8 | 15 | 33.42% |
| VLO261218P00110000 | 2024-10-10 1:46PM EDT | 110.00 | 11.30 | 10.75 | 11.60 | 0.00 | - | 1 | 223 | 33.39% |
| VLO261218P00115000 | 2024-10-10 3:07PM EDT | 115.00 | 13.00 | 12.75 | 13.60 | 0.00 | - | 2 | 78 | 33.33% |
| VLO261218P00120000 | 2024-09-16 9:33AM EDT | 120.00 | 17.18 | 14.15 | 15.40 | 0.00 | - | 47 | 1,447 | 32.74% |
| VLO261218P00125000 | 2024-08-23 3:28PM EDT | 125.00 | 15.60 | 18.50 | 20.20 | 0.00 | - | 2 | 4 | 36.05% |
| VLO261218P00130000 | 2024-10-01 12:54PM EDT | 130.00 | 20.75 | 18.05 | 19.50 | 0.00 | - | 1 | 213 | 31.71% |
| VLO261218P00135000 | 2024-08-27 1:11PM EDT | 135.00 | 21.04 | 22.55 | 23.90 | 0.00 | - | - | 1 | 33.91% |
| VLO261218P00140000 | 2024-08-20 11:42AM EDT | 140.00 | 22.80 | 24.55 | 25.75 | 0.00 | - | 1 | 13 | 32.66% |
| VLO261218P00145000 | 2024-09-19 2:37PM EDT | 145.00 | 27.60 | 24.60 | 27.70 | 0.00 | - | 2 | 17 | 31.41% |
| VLO261218P00150000 | 2024-08-23 1:30PM EDT | 150.00 | 26.82 | 31.65 | 33.40 | 0.00 | - | 1 | 31 | 34.54% |
| VLO261218P00155000 | 2024-08-08 10:19AM EDT | 155.00 | 28.67 | 35.05 | 36.85 | 0.00 | - | - | 1 | 34.77% |
| VLO261218P00160000 | 2024-08-05 10:50AM EDT | 160.00 | 35.15 | 35.05 | 36.60 | 0.00 | - | 5 | 0 | 30.45% |
| VLO261218P00185000 | 2024-10-03 12:58PM EDT | 185.00 | 51.51 | 49.00 | 52.85 | 0.00 | - | - | 2 | 27.51% |
| VLO261218P00190000 | 2024-10-03 2:13PM EDT | 190.00 | 54.69 | 52.55 | 57.00 | 0.00 | - | - | 3 | 27.64% |
| VLO261218P00195000 | 2024-10-03 12:56PM EDT | 195.00 | 59.17 | 56.60 | 60.55 | 0.00 | - | 3 | 4 | 26.82% |
| VLO261218P00200000 | 2024-10-03 11:26AM EDT | 200.00 | 64.07 | 60.50 | 64.90 | 0.00 | - | 3 | 7 | 26.99% |
| VLO261218P00210000 | 2024-10-03 12:11PM EDT | 210.00 | 71.65 | 69.00 | 73.45 | 0.00 | - | 3 | 6 | 26.80% |
| VLO261218P00220000 | 2024-10-03 2:16PM EDT | 220.00 | 78.91 | 77.50 | 81.30 | 0.00 | - | 3 | 5 | 24.80% |
| VLO261218P00230000 | 2024-10-03 2:51PM EDT | 230.00 | 87.25 | 86.50 | 91.00 | 0.00 | - | - | 2 | 25.80% |
| VLO261218P00240000 | 2024-09-19 10:13AM EDT | 240.00 | 101.39 | 96.00 | 100.50 | 0.00 | - | - | 0 | 26.19% |
© 2024 Yahoo. All rights reserved.