Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2023-11-15 12:37PM EDT | 65.00 | 63.32 | 63.25 | 66.60 | 0.00 | - | - | 2 | 0.00% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 63.01% |
| VLO250620C00090000 | 2024-04-08 9:31AM EDT | 90.00 | 94.02 | 76.70 | 80.50 | 0.00 | - | 1 | 6 | 52.33% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 72.10 | 76.00 | 0.00 | - | - | 1 | 50.33% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 49.77% |
| VLO250620C00105000 | 2024-04-04 12:38PM EDT | 105.00 | 82.32 | 63.50 | 67.40 | 0.00 | - | 4 | 4 | 47.31% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 59.50 | 63.40 | 0.00 | - | 1 | 12 | 46.38% |
| VLO250620C00115000 | 2024-01-31 11:14AM EDT | 115.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VLO250620C00120000 | 2024-04-10 2:29PM EDT | 120.00 | 62.07 | 51.95 | 54.15 | 0.00 | - | 2 | 4 | 41.24% |
| VLO250620C00125000 | 2024-04-11 2:55PM EDT | 125.00 | 59.91 | 47.00 | 50.00 | 0.00 | - | 5 | 26 | 39.68% |
| VLO250620C00130000 | 2024-04-23 9:46AM EDT | 130.00 | 45.00 | 45.15 | 46.55 | 0.00 | - | 25 | 21 | 39.36% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 135.00 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 50.70% |
| VLO250620C00140000 | 2024-04-12 1:33PM EDT | 140.00 | 47.00 | 38.70 | 39.65 | 0.00 | - | 3 | 20 | 37.98% |
| VLO250620C00145000 | 2024-04-18 10:36AM EDT | 145.00 | 35.74 | 33.50 | 36.45 | 0.00 | - | 31 | 50 | 37.38% |
| VLO250620C00150000 | 2024-04-01 9:32AM EDT | 150.00 | 35.50 | 30.55 | 33.45 | 0.00 | - | 2 | 29 | 36.89% |
| VLO250620C00155000 | 2024-04-25 2:16PM EDT | 155.00 | 30.20 | 28.10 | 31.85 | 0.00 | - | 3 | 104 | 38.28% |
| VLO250620C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 26.38 | 27.05 | 28.30 | +0.47 | +1.81% | 1 | 136 | 36.51% |
| VLO250620C00165000 | 2024-04-23 12:17PM EDT | 165.00 | 25.50 | 24.55 | 26.00 | 0.00 | - | 1 | 77 | 36.38% |
| VLO250620C00170000 | 2024-04-22 1:52PM EDT | 170.00 | 23.50 | 22.30 | 23.75 | 0.00 | - | 1 | 147 | 36.12% |
| VLO250620C00175000 | 2024-04-19 12:30PM EDT | 175.00 | 19.35 | 20.15 | 20.85 | 0.00 | - | 1 | 31 | 34.73% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 180.00 | 19.20 | 18.15 | 19.00 | 0.00 | - | 1 | 570 | 34.64% |
| VLO250620C00185000 | 2024-04-22 1:52PM EDT | 185.00 | 17.65 | 16.35 | 17.50 | 0.00 | - | 49 | 559 | 34.84% |
| VLO250620C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 15.70 | 14.65 | 16.25 | 0.00 | - | 1 | 673 | 35.22% |
| VLO250620C00195000 | 2024-04-19 3:14PM EDT | 195.00 | 13.25 | 13.15 | 14.70 | 0.00 | - | 9 | 87 | 35.00% |
| VLO250620C00200000 | 2024-04-26 9:50AM EDT | 200.00 | 11.70 | 11.80 | 14.45 | -1.25 | -9.65% | 6 | 197 | 36.52% |
| VLO250620C00210000 | 2024-04-23 9:38AM EDT | 210.00 | 10.00 | 9.40 | 11.10 | 0.00 | - | 5 | 189 | 34.91% |
| VLO250620C00220000 | 2024-04-23 9:34AM EDT | 220.00 | 7.70 | 7.45 | 8.50 | 0.00 | - | 20 | 55 | 33.73% |
| VLO250620C00230000 | 2024-04-10 9:36AM EDT | 230.00 | 9.80 | 5.95 | 6.40 | 0.00 | - | 6 | 11 | 32.67% |
| VLO250620C00240000 | 2024-04-25 12:46PM EDT | 240.00 | 4.90 | 3.75 | 5.10 | 0.00 | - | 16 | 34 | 32.49% |
| VLO250620C00250000 | 2024-04-22 11:22AM EDT | 250.00 | 4.10 | 3.75 | 4.00 | 0.00 | - | 4 | 18 | 32.21% |
| VLO250620C00260000 | 2024-04-24 3:37PM EDT | 260.00 | 3.30 | 2.95 | 3.30 | 0.00 | - | 1 | 22 | 32.42% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-02-15 12:19PM EDT | 65.00 | 1.03 | 0.16 | 0.97 | 0.00 | - | 1 | 22 | 50.88% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 58.15% |
| VLO250620P00075000 | 2023-12-06 12:04PM EDT | 75.00 | 3.05 | 2.30 | 2.78 | 0.00 | - | 1 | 1 | 54.46% |
| VLO250620P00080000 | 2024-03-15 1:26PM EDT | 80.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 133 | 50.44% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 85.00 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 42.90% |
| VLO250620P00090000 | 2024-03-19 10:35AM EDT | 90.00 | 2.00 | 1.77 | 2.36 | 0.00 | - | 2 | 2 | 42.87% |
| VLO250620P00095000 | 2024-04-09 3:01PM EDT | 95.00 | 1.99 | 1.88 | 2.41 | 0.00 | - | 111 | 118 | 39.94% |
| VLO250620P00100000 | 2024-04-16 1:29PM EDT | 100.00 | 2.65 | 2.31 | 2.68 | 0.00 | - | 3 | 99 | 38.04% |
| VLO250620P00105000 | 2024-04-15 1:00PM EDT | 105.00 | 3.05 | 2.81 | 5.50 | 0.00 | - | 1 | 244 | 44.24% |
| VLO250620P00110000 | 2024-03-11 12:50PM EDT | 110.00 | 5.80 | 3.20 | 4.45 | 0.00 | - | 130 | 277 | 37.95% |
| VLO250620P00115000 | 2024-02-07 3:03PM EDT | 115.00 | 8.35 | 6.70 | 7.20 | 0.00 | - | 167 | 364 | 41.98% |
| VLO250620P00120000 | 2024-04-22 12:34PM EDT | 120.00 | 5.15 | 4.95 | 5.40 | -0.40 | -7.21% | 2 | 783 | 34.40% |
| VLO250620P00125000 | 2024-04-16 10:13AM EDT | 125.00 | 6.65 | 5.90 | 6.45 | 0.00 | - | 167 | 211 | 33.81% |
| VLO250620P00130000 | 2024-04-26 2:12PM EDT | 130.00 | 7.05 | 7.05 | 7.55 | -0.30 | -4.08% | 5 | 171 | 33.07% |
| VLO250620P00135000 | 2024-04-16 11:12AM EDT | 135.00 | 9.05 | 8.25 | 8.85 | 0.00 | - | 102 | 186 | 32.46% |
| VLO250620P00140000 | 2024-04-22 1:46PM EDT | 140.00 | 10.35 | 9.70 | 10.35 | 0.00 | - | 76 | 109 | 31.95% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 145.00 | 12.50 | 11.25 | 12.00 | 0.00 | - | 1 | 12 | 31.43% |
| VLO250620P00150000 | 2024-04-17 10:21AM EDT | 150.00 | 13.15 | 13.00 | 15.00 | 0.00 | - | 31 | 49 | 32.77% |
| VLO250620P00155000 | 2024-03-22 10:35AM EDT | 155.00 | 14.04 | 16.25 | 17.00 | 0.00 | - | 1 | 1 | 32.20% |
| VLO250620P00160000 | 2024-03-27 2:51PM EDT | 160.00 | 17.35 | 17.00 | 19.00 | 0.00 | - | 110 | 610 | 31.40% |
| VLO250620P00165000 | 2024-04-18 1:05PM EDT | 165.00 | 21.80 | 19.30 | 21.00 | 0.00 | - | 34 | 1,034 | 30.38% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 28.71% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 30.14% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 185.00 | 28.10 | 30.40 | 33.00 | 0.00 | - | 2 | 2 | 29.60% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 40.65 | 42.30 | 0.00 | - | 1 | 2 | 26.90% |
© 2024 Yahoo. All rights reserved.