Valero Energy Corporation (VLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2024-04-26 11:54AM EDT | 55.00 | 109.60 | 108.50 | 113.50 | +24.08 | +28.16% | 10 | 13 | 61.84% |
| VLO251219C00060000 | 2024-04-24 1:38PM EDT | 60.00 | 107.00 | 104.00 | 108.50 | 0.00 | - | 1 | 6 | 57.40% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 99.00 | 103.25 | 0.00 | - | 1 | 43 | 52.05% |
| VLO251219C00070000 | 2024-02-02 10:57AM EDT | 70.00 | 68.63 | 72.60 | 76.75 | 0.00 | - | 1 | 4 | 0.00% |
| VLO251219C00075000 | 2024-01-31 4:05PM EDT | 75.00 | 67.23 | 69.35 | 72.75 | 0.00 | - | 201 | 211 | 0.00% |
| VLO251219C00080000 | 2024-02-02 10:50AM EDT | 80.00 | 60.54 | 65.40 | 67.55 | 0.00 | - | 1 | 77 | 0.00% |
| VLO251219C00085000 | 2024-03-21 2:30PM EDT | 85.00 | 88.62 | 79.55 | 84.50 | 0.00 | - | 9 | 7 | 43.62% |
| VLO251219C00090000 | 2024-01-30 11:53AM EDT | 90.00 | 53.88 | 54.85 | 57.75 | 0.00 | - | 1 | 13 | 0.00% |
| VLO251219C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.83 | 80.50 | 85.50 | 0.00 | - | 1 | 3 | 58.79% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 57.03% |
| VLO251219C00105000 | 2024-04-18 12:07PM EDT | 105.00 | 65.10 | 66.30 | 69.50 | 0.00 | - | 1 | 158 | 44.14% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 53.97% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 0.00% |
| VLO251219C00120000 | 2024-03-07 11:28AM EDT | 120.00 | 41.70 | 71.90 | 73.25 | 0.00 | - | 1 | 13 | 65.37% |
| VLO251219C00125000 | 2024-03-18 1:22PM EDT | 125.00 | 54.75 | 54.25 | 55.50 | 0.00 | - | 5 | 57 | 42.26% |
| VLO251219C00130000 | 2024-04-18 9:57AM EDT | 130.00 | 49.53 | 48.90 | 50.20 | 0.00 | - | 2 | 42 | 38.61% |
| VLO251219C00135000 | 2024-03-20 3:36PM EDT | 135.00 | 50.00 | 44.80 | 45.90 | 0.00 | - | 1 | 40 | 36.56% |
| VLO251219C00140000 | 2024-04-17 12:02PM EDT | 140.00 | 45.83 | 42.70 | 43.75 | 0.00 | - | 1 | 107 | 37.51% |
| VLO251219C00145000 | 2024-03-13 1:12PM EDT | 145.00 | 35.29 | 45.30 | 47.95 | 0.00 | - | 6 | 61 | 46.73% |
| VLO251219C00150000 | 2024-04-08 2:27PM EDT | 150.00 | 51.80 | 35.00 | 38.05 | 0.00 | - | 1 | 70 | 36.79% |
| VLO251219C00155000 | 2024-03-27 11:47AM EDT | 155.00 | 34.78 | 34.35 | 35.45 | 0.00 | - | 31 | 55 | 36.52% |
| VLO251219C00160000 | 2024-04-25 2:16PM EDT | 160.00 | 32.30 | 30.00 | 32.85 | 0.00 | - | 3 | 51 | 36.09% |
| VLO251219C00165000 | 2024-03-19 3:04PM EDT | 165.00 | 31.30 | 27.95 | 28.95 | 0.00 | - | 1 | 80 | 33.94% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 170.00 | 38.15 | 25.55 | 28.35 | 0.00 | - | 1 | 122 | 35.64% |
| VLO251219C00175000 | 2024-04-05 2:19PM EDT | 175.00 | 38.60 | 24.60 | 26.10 | 0.00 | - | 15 | 51 | 35.21% |
| VLO251219C00180000 | 2024-04-18 1:33PM EDT | 180.00 | 21.75 | 21.25 | 24.05 | 0.00 | - | 8 | 27 | 34.87% |
| VLO251219C00185000 | 2024-04-05 3:19PM EDT | 185.00 | 32.87 | 21.20 | 22.05 | 0.00 | - | 1 | 26 | 34.46% |
| VLO251219C00190000 | 2024-04-09 1:45PM EDT | 190.00 | 26.70 | 19.45 | 20.45 | 0.00 | - | 5 | 12 | 34.40% |
| VLO251219C00195000 | 2024-03-28 1:58PM EDT | 195.00 | 20.00 | 17.85 | 19.30 | 0.00 | - | 8 | 31 | 34.74% |
| VLO251219C00200000 | 2024-04-11 10:47AM EDT | 200.00 | 22.25 | 16.40 | 18.25 | 0.00 | - | 5 | 98 | 35.10% |
| VLO251219C00210000 | 2024-04-23 3:55PM EDT | 210.00 | 15.00 | 12.90 | 14.60 | 0.00 | - | 4 | 11 | 33.60% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 10.65 | 12.40 | 0.00 | - | 12 | 4 | 33.43% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 9.65 | 10.55 | 0.00 | - | 10 | 4 | 33.32% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 7.25 | 8.90 | 0.00 | - | 10 | 10 | 33.13% |
| VLO251219C00250000 | 2024-04-23 3:08PM EDT | 250.00 | 7.54 | 5.05 | 7.50 | 0.00 | - | 10 | 12 | 32.97% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 5.70 | 6.30 | 0.00 | - | 20 | 20 | 32.79% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.57 | 0.29 | 1.17 | 0.00 | - | 2 | 49 | 51.27% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 56.07% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.61 | 1.64 | 0.00 | - | 1 | 8 | 47.41% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 45.17% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 55.16% |
| VLO251219P00080000 | 2024-04-26 1:25PM EDT | 80.00 | 2.04 | 1.73 | 5.00 | +0.14 | +7.37% | 5 | 34 | 51.43% |
| VLO251219P00085000 | 2024-02-07 1:30PM EDT | 85.00 | 3.84 | 3.15 | 3.60 | 0.00 | - | 2 | 37 | 43.32% |
| VLO251219P00090000 | 2024-04-26 11:45AM EDT | 90.00 | 2.84 | 1.94 | 3.00 | -3.51 | -55.28% | 1 | 3 | 38.21% |
| VLO251219P00095000 | 2024-02-12 3:37PM EDT | 95.00 | 5.57 | 3.20 | 4.15 | 0.00 | - | 2 | 341 | 39.08% |
| VLO251219P00100000 | 2024-04-09 3:08PM EDT | 100.00 | 3.90 | 3.80 | 4.45 | 0.00 | - | 1 | 314 | 37.08% |
| VLO251219P00105000 | 2024-02-01 1:16PM EDT | 105.00 | 7.80 | 7.10 | 7.65 | 0.00 | - | 1 | 722 | 41.90% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 5.30 | 5.85 | 0.00 | - | 45 | 296 | 34.98% |
| VLO251219P00115000 | 2024-04-09 3:11PM EDT | 115.00 | 6.10 | 6.25 | 6.70 | 0.00 | - | 1 | 68 | 34.05% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 7.30 | 7.80 | 0.00 | - | 1 | 120 | 33.44% |
| VLO251219P00125000 | 2024-04-19 10:44AM EDT | 125.00 | 9.44 | 8.45 | 9.00 | 0.00 | - | 1 | 179 | 32.83% |
| VLO251219P00130000 | 2024-03-18 11:43AM EDT | 130.00 | 10.20 | 10.05 | 10.75 | 0.00 | - | 1 | 25 | 32.90% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 33.47% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 12.75 | 13.40 | 0.00 | - | 1 | 28 | 31.10% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 14.45 | 17.00 | 0.00 | - | 1 | 42 | 33.08% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 16.30 | 17.75 | 0.00 | - | 10 | 31 | 30.97% |
| VLO251219P00155000 | 2023-08-25 3:37PM EDT | 155.00 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 45.26% |
| VLO251219P00160000 | 2023-09-08 3:29PM EDT | 160.00 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 55.41% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 54.04% |
| VLO251219P00170000 | 2024-04-04 1:06PM EDT | 170.00 | 20.32 | 25.20 | 25.95 | 0.00 | - | 10 | 18 | 27.83% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 51.04% |
| VLO251219P00180000 | 2023-07-28 3:23PM EDT | 180.00 | 54.56 | 50.75 | 54.45 | 0.00 | - | 3 | 3 | 51.96% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 51.85% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 52.94% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 47.00% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 44.98% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 46.77% |
© 2024 Yahoo. All rights reserved.