Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117C00050000 | 2023-11-02 1:35PM EST | 50.00 | 78.51 | 76.00 | 77.60 | 0.00 | - | 4 | 13 | 76.79% |
| VLO250117C00055000 | 2023-11-06 11:29AM EST | 55.00 | 71.06 | 67.90 | 69.50 | 0.00 | - | 2 | 3 | 54.98% |
| VLO250117C00060000 | 2023-11-16 10:20AM EST | 60.00 | 64.08 | 63.15 | 64.30 | 0.00 | - | 10 | 31 | 48.34% |
| VLO250117C00065000 | 2023-11-16 9:30AM EST | 65.00 | 60.80 | 58.35 | 60.15 | 0.00 | - | 15 | 35 | 49.15% |
| VLO250117C00070000 | 2023-11-16 9:30AM EST | 70.00 | 56.00 | 53.95 | 55.25 | 0.00 | - | 1 | 38 | 44.98% |
| VLO250117C00075000 | 2023-11-27 3:32PM EST | 75.00 | 52.31 | 49.50 | 51.60 | 0.00 | - | 1 | 39 | 46.67% |
| VLO250117C00080000 | 2023-10-31 2:41PM EST | 80.00 | 49.65 | 46.75 | 50.60 | 0.00 | - | 8 | 73 | 56.11% |
| VLO250117C00085000 | 2023-11-16 9:59AM EST | 85.00 | 43.75 | 41.20 | 42.50 | 0.00 | - | 8 | 26 | 40.86% |
| VLO250117C00090000 | 2023-11-17 12:44PM EST | 90.00 | 40.86 | 37.80 | 38.70 | 0.00 | - | 3 | 215 | 40.20% |
| VLO250117C00095000 | 2023-11-22 1:33PM EST | 95.00 | 36.70 | 33.65 | 34.80 | 0.00 | - | 1 | 44 | 38.78% |
| VLO250117C00100000 | 2023-12-08 3:17PM EST | 100.00 | 30.34 | 30.55 | 31.15 | -0.51 | -1.65% | 1 | 2,610 | 37.66% |
| VLO250117C00105000 | 2023-11-24 12:09PM EST | 105.00 | 29.86 | 27.25 | 27.70 | 0.00 | - | 4 | 2,048 | 36.62% |
| VLO250117C00110000 | 2023-12-04 2:05PM EST | 110.00 | 27.24 | 24.20 | 24.55 | 0.00 | - | 1 | 307 | 35.86% |
| VLO250117C00115000 | 2023-11-29 2:14PM EST | 115.00 | 21.95 | 21.35 | 21.70 | -1.50 | -6.40% | 1 | 948 | 35.31% |
| VLO250117C00120000 | 2023-12-06 9:30AM EST | 120.00 | 20.40 | 18.70 | 19.00 | 0.00 | - | 1 | 330 | 34.64% |
| VLO250117C00125000 | 2023-12-08 3:53PM EST | 125.00 | 16.30 | 15.90 | 16.85 | +0.30 | +1.87% | 5 | 894 | 34.64% |
| VLO250117C00130000 | 2023-12-07 3:55PM EST | 130.00 | 14.60 | 14.15 | 14.60 | +0.76 | +5.49% | 5 | 272 | 34.03% |
| VLO250117C00135000 | 2023-12-07 12:58PM EST | 135.00 | 12.90 | 12.15 | 12.40 | +0.85 | +7.05% | 6 | 1,171 | 33.13% |
| VLO250117C00140000 | 2023-12-07 9:39AM EST | 140.00 | 10.45 | 10.40 | 10.65 | -0.65 | -5.86% | 1 | 152 | 32.72% |
| VLO250117C00145000 | 2023-12-08 9:37AM EST | 145.00 | 9.21 | 8.85 | 9.10 | +0.51 | +5.86% | 14 | 915 | 32.34% |
| VLO250117C00150000 | 2023-12-07 3:00PM EST | 150.00 | 7.55 | 7.50 | 7.75 | 0.00 | - | 149 | 955 | 32.02% |
| VLO250117C00155000 | 2023-12-06 2:37PM EST | 155.00 | 6.85 | 6.35 | 6.60 | 0.00 | - | 67 | 314 | 31.78% |
| VLO250117C00160000 | 2023-12-07 10:06AM EST | 160.00 | 5.80 | 5.35 | 5.55 | 0.00 | - | 2 | 138 | 31.44% |
| VLO250117C00165000 | 2023-12-08 12:50PM EST | 165.00 | 4.65 | 4.45 | 4.75 | -0.10 | -2.11% | 1 | 233 | 31.39% |
| VLO250117C00170000 | 2023-12-08 12:57PM EST | 170.00 | 3.95 | 3.75 | 4.00 | -0.33 | -7.71% | 26 | 301 | 31.19% |
| VLO250117C00175000 | 2023-12-04 9:36AM EST | 175.00 | 3.43 | 3.15 | 3.35 | -0.37 | -9.74% | 2 | 609 | 30.97% |
| VLO250117C00180000 | 2023-11-21 9:35AM EST | 180.00 | 2.80 | 2.61 | 2.84 | 0.00 | - | 2 | 206 | 30.91% |
| VLO250117C00185000 | 2023-12-07 12:52PM EST | 185.00 | 2.32 | 2.19 | 2.41 | 0.00 | - | 1 | 649 | 30.87% |
| VLO250117C00190000 | 2023-06-29 2:58PM EST | 190.00 | 3.25 | 4.50 | 4.80 | 0.00 | - | 2 | 31 | 39.61% |
| VLO250117C00195000 | 2023-11-07 2:00PM EST | 195.00 | 2.44 | 1.51 | 1.64 | 0.00 | - | 1 | 43 | 30.42% |
| VLO250117C00200000 | 2023-12-05 11:39AM EST | 200.00 | 1.85 | 1.28 | 1.42 | 0.00 | - | 1 | 25 | 30.57% |
| VLO250117C00210000 | 2023-10-25 12:12PM EST | 210.00 | 2.64 | 1.14 | 1.31 | 0.00 | - | 25 | 0 | 32.19% |
| VLO250117C00220000 | 2023-11-06 9:40AM EST | 220.00 | 1.60 | 0.69 | 0.95 | 0.00 | - | 20 | 66 | 32.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250117P00050000 | 2023-11-29 10:59AM EST | 50.00 | 0.46 | 0.30 | 1.03 | 0.00 | - | 10 | 64 | 53.64% |
| VLO250117P00055000 | 2023-09-11 8:57AM EST | 55.00 | 0.75 | 0.67 | 1.18 | 0.00 | - | 2 | 9 | 50.04% |
| VLO250117P00060000 | 2023-10-06 10:23AM EST | 60.00 | 1.28 | 0.74 | 1.64 | 0.00 | - | 2 | 62 | 49.00% |
| VLO250117P00065000 | 2023-11-29 10:59AM EST | 65.00 | 1.06 | 0.53 | 1.88 | 0.00 | - | 10 | 68 | 45.94% |
| VLO250117P00070000 | 2023-12-07 1:55PM EST | 70.00 | 1.55 | 1.48 | 1.59 | 0.00 | - | 3 | 38 | 39.69% |
| VLO250117P00075000 | 2023-11-07 2:01PM EST | 75.00 | 2.57 | 1.99 | 2.15 | 0.00 | - | 1 | 11 | 38.78% |
| VLO250117P00080000 | 2023-12-07 12:50PM EST | 80.00 | 2.66 | 2.57 | 2.75 | 0.00 | - | 1 | 142 | 37.51% |
| VLO250117P00085000 | 2023-11-29 10:54AM EST | 85.00 | 3.11 | 3.25 | 3.40 | 0.00 | - | 1 | 389 | 36.02% |
| VLO250117P00090000 | 2023-12-06 11:12AM EST | 90.00 | 4.20 | 4.15 | 4.40 | 0.00 | - | 167 | 244 | 35.35% |
| VLO250117P00095000 | 2023-12-08 1:54PM EST | 95.00 | 5.20 | 5.15 | 5.40 | -0.30 | -5.45% | 1 | 825 | 34.16% |
| VLO250117P00100000 | 2023-12-07 12:22PM EST | 100.00 | 6.35 | 6.45 | 6.65 | -0.35 | -5.22% | 3 | 1,369 | 33.22% |
| VLO250117P00105000 | 2023-12-07 11:34AM EST | 105.00 | 8.05 | 7.90 | 8.15 | 0.00 | - | 3 | 1,367 | 32.43% |
| VLO250117P00110000 | 2023-12-08 10:57AM EST | 110.00 | 9.45 | 9.50 | 10.05 | -0.20 | -2.07% | 4 | 1,036 | 32.06% |
| VLO250117P00115000 | 2023-12-08 10:57AM EST | 115.00 | 11.30 | 11.55 | 11.75 | 0.00 | - | 57 | 1,020 | 30.77% |
| VLO250117P00120000 | 2023-12-08 10:37AM EST | 120.00 | 13.50 | 13.40 | 14.15 | -0.50 | -3.57% | 39 | 274 | 30.46% |
| VLO250117P00125000 | 2023-12-07 11:49AM EST | 125.00 | 16.30 | 15.80 | 16.30 | 0.00 | - | 2 | 654 | 29.19% |
| VLO250117P00130000 | 2023-11-27 2:02PM EST | 130.00 | 17.93 | 18.65 | 19.25 | 0.00 | - | 3 | 167 | 29.00% |
| VLO250117P00135000 | 2023-10-20 1:27PM EST | 135.00 | 20.55 | 19.00 | 21.60 | 0.00 | - | 3 | 122 | 27.17% |
| VLO250117P00140000 | 2023-11-17 9:30AM EST | 140.00 | 23.86 | 24.05 | 25.00 | 0.00 | - | 7 | 118 | 26.92% |
| VLO250117P00145000 | 2023-11-09 2:16PM EST | 145.00 | 31.05 | 27.40 | 28.45 | 0.00 | - | 1 | 98 | 26.30% |
| VLO250117P00150000 | 2023-10-27 9:59AM EST | 150.00 | 34.45 | 28.65 | 30.75 | 0.00 | - | 1 | 0 | 22.37% |
| VLO250117P00155000 | 2023-10-25 9:40AM EST | 155.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VLO250117P00160000 | 2023-10-27 1:36PM EST | 160.00 | 41.30 | 36.95 | 39.10 | 0.00 | - | 6 | 65 | 21.38% |
| VLO250117P00165000 | 2023-11-10 11:57AM EST | 165.00 | 45.95 | 42.95 | 44.60 | 0.00 | - | 1 | 7 | 24.70% |
| VLO250117P00175000 | 2023-11-08 3:06PM EST | 175.00 | 54.60 | 52.25 | 53.45 | 0.00 | - | - | 8 | 23.37% |
| VLO250117P00180000 | 2023-07-24 9:03AM EST | 180.00 | 55.22 | 52.25 | 53.05 | 0.00 | - | 1 | 15 | 0.00% |
| VLO250117P00185000 | 2023-10-25 9:40AM EST | 185.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO250117P00190000 | 2023-09-19 12:57PM EST | 190.00 | 50.00 | 58.80 | 60.35 | 0.00 | - | - | 15 | 0.00% |
| VLO250117P00195000 | 2023-09-18 1:33PM EST | 195.00 | 51.50 | 62.00 | 62.95 | 0.00 | - | - | 7 | 0.00% |
| VLO250117P00200000 | 2023-03-16 12:01PM EST | 200.00 | 76.50 | 70.40 | 72.10 | 0.00 | - | - | 1 | 0.00% |
| VLO250117P00210000 | 2023-01-24 9:30AM EST | 210.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2023 Yahoo. All rights reserved.