Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219C00055000 | 2023-11-16 9:58AM EST | 55.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VLO251219C00060000 | 2023-11-16 1:05PM EST | 60.00 | 62.62 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| VLO251219C00065000 | 2023-11-16 11:48AM EST | 65.00 | 58.92 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| VLO251219C00070000 | 2023-08-15 11:12AM EST | 70.00 | 64.42 | 76.85 | 80.85 | 0.00 | - | 3 | 3 | 88.37% |
| VLO251219C00075000 | 2023-11-15 11:26AM EST | 75.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| VLO251219C00080000 | 2023-09-19 9:07AM EST | 80.00 | 70.14 | 56.65 | 59.80 | 0.00 | - | 2 | 76 | 51.81% |
| VLO251219C00085000 | 2023-05-22 9:27AM EST | 85.00 | 39.40 | 37.30 | 38.85 | 0.00 | - | 2 | 7 | 0.00% |
| VLO251219C00090000 | 2023-11-15 12:42PM EST | 90.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| VLO251219C00095000 | 2023-11-20 2:06PM EST | 95.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VLO251219C00100000 | 2023-11-09 2:18PM EST | 100.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VLO251219C00105000 | 2023-11-17 12:25PM EST | 105.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| VLO251219C00110000 | 2023-11-09 2:53PM EST | 110.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VLO251219C00115000 | 2023-11-06 12:48PM EST | 115.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| VLO251219C00120000 | 2023-11-13 9:50AM EST | 120.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VLO251219C00125000 | 2023-11-07 9:31AM EST | 125.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| VLO251219C00130000 | 2023-11-30 12:40PM EST | 130.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.39% |
| VLO251219C00135000 | 2023-11-30 12:40PM EST | 135.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.78% |
| VLO251219C00140000 | 2023-11-27 1:35PM EST | 140.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| VLO251219C00145000 | 2023-11-08 3:06PM EST | 145.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 1.56% |
| VLO251219C00150000 | 2023-11-28 3:40PM EST | 150.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 3.13% |
| VLO251219C00155000 | 2023-11-09 2:30PM EST | 155.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| VLO251219C00160000 | 2023-11-28 3:40PM EST | 160.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 3.13% |
| VLO251219C00165000 | 2023-11-24 11:44AM EST | 165.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 17 | 80 | 3.13% |
| VLO251219C00170000 | 2023-11-28 2:51PM EST | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 3.13% |
| VLO251219C00175000 | 2023-09-14 10:25AM EST | 175.00 | 20.77 | 10.90 | 12.15 | 0.00 | - | 31 | 55 | 36.14% |
| VLO251219C00180000 | 2023-11-24 9:40AM EST | 180.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| VLO251219C00185000 | 2023-11-24 12:39PM EST | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| VLO251219C00190000 | 2023-11-07 2:00PM EST | 190.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VLO251219C00195000 | 2023-11-17 3:16PM EST | 195.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| VLO251219C00200000 | 2023-10-13 2:09PM EST | 200.00 | 7.66 | 4.90 | 5.95 | 0.00 | - | 10 | 94 | 32.01% |
| VLO251219C00210000 | 2023-10-27 12:39PM EST | 210.00 | 5.61 | 2.24 | 6.45 | 0.00 | - | 1 | 6 | 34.92% |
| VLO251219C00220000 | 2023-11-09 1:25PM EST | 220.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO251219P00055000 | 2023-11-30 11:09AM EST | 55.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| VLO251219P00060000 | 2023-11-07 2:01PM EST | 60.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| VLO251219P00065000 | 2023-08-15 11:58AM EST | 65.00 | 3.37 | 1.96 | 2.95 | 0.00 | - | 1 | 9 | 39.62% |
| VLO251219P00070000 | 2023-11-10 11:55AM EST | 70.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VLO251219P00075000 | 2023-08-09 2:56PM EST | 75.00 | 4.80 | 3.70 | 4.65 | 0.00 | - | 1 | 19 | 38.07% |
| VLO251219P00080000 | 2023-11-29 9:43AM EST | 80.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| VLO251219P00085000 | 2023-09-29 2:58PM EST | 85.00 | 5.55 | 7.00 | 8.50 | 0.00 | - | 2 | 36 | 40.34% |
| VLO251219P00090000 | 2023-09-13 1:49PM EST | 90.00 | 6.35 | 8.10 | 9.45 | 0.00 | - | 1 | 3 | 38.57% |
| VLO251219P00095000 | 2023-10-02 8:30AM EST | 95.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 27 | 343 | 3.13% |
| VLO251219P00100000 | 2023-11-09 1:58PM EST | 100.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 10 | 446 | 3.13% |
| VLO251219P00105000 | 2023-09-08 2:52PM EST | 105.00 | 10.08 | 13.40 | 15.90 | 0.00 | - | 21 | 21 | 38.78% |
| VLO251219P00110000 | 2023-10-23 2:52PM EST | 110.00 | 13.65 | 13.25 | 15.60 | 0.00 | - | 1 | 276 | 34.37% |
| VLO251219P00115000 | 2023-11-28 3:21PM EST | 115.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 1.56% |
| VLO251219P00120000 | 2023-11-30 2:20PM EST | 120.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.78% |
| VLO251219P00125000 | 2023-11-24 12:09PM EST | 125.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 28 | 180 | 0.20% |
| VLO251219P00130000 | 2023-10-25 10:02AM EST | 130.00 | 23.30 | 20.30 | 23.30 | 0.00 | - | - | 0 | 29.62% |
| VLO251219P00135000 | 2023-11-06 11:58AM EST | 135.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| VLO251219P00145000 | 2023-11-15 2:35PM EST | 145.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| VLO251219P00150000 | 2023-11-15 2:35PM EST | 150.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VLO251219P00155000 | 2023-08-25 2:37PM EST | 155.00 | 34.72 | 28.65 | 31.50 | 0.00 | - | 1 | 0 | 15.47% |
| VLO251219P00160000 | 2023-09-08 2:29PM EST | 160.00 | 33.73 | 41.00 | 43.85 | 0.00 | - | 1 | 1 | 28.96% |
| VLO251219P00165000 | 2023-11-01 2:31PM EST | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 25.90% |
| VLO251219P00170000 | 2023-07-28 2:23PM EST | 170.00 | 47.10 | 43.90 | 46.60 | 0.00 | - | 3 | 8 | 19.68% |
| VLO251219P00175000 | 2023-07-28 12:09PM EST | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 16.18% |
| VLO251219P00180000 | 2023-07-28 2:23PM EST | 180.00 | 54.56 | 50.75 | 54.45 | 0.00 | - | 3 | 3 | 16.13% |
| VLO251219P00185000 | 2023-07-28 2:20PM EST | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 0.00% |
| VLO251219P00190000 | 2023-11-22 2:06PM EST | 190.00 | 64.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO251219P00195000 | 2023-08-10 10:56AM EST | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 0.00% |
| VLO251219P00200000 | 2023-08-14 10:43AM EST | 200.00 | 65.55 | 56.50 | 60.45 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.