Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2024-02-06 1:23PM EDT | 65.00 | 77.43 | 82.50 | 87.50 | 0.00 | - | 3 | 19 | 0.00% |
| VLO260116C00070000 | 2024-03-21 2:37PM EDT | 70.00 | 101.24 | 92.50 | 97.50 | 0.00 | - | 31 | 19 | 43.34% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-03-19 1:19PM EDT | 80.00 | 90.00 | 82.50 | 87.50 | 0.00 | - | 2 | 25 | 37.40% |
| VLO260116C00085000 | 2024-04-09 2:38PM EDT | 85.00 | 94.99 | 81.55 | 86.00 | 0.00 | - | 1 | 6 | 47.41% |
| VLO260116C00090000 | 2024-04-09 2:39PM EDT | 90.00 | 90.14 | 77.50 | 81.90 | 0.00 | - | 1 | 12 | 46.64% |
| VLO260116C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.90 | 81.10 | 85.45 | 0.00 | - | 1 | 8 | 58.06% |
| VLO260116C00100000 | 2024-04-05 12:42PM EDT | 100.00 | 88.65 | 69.65 | 73.90 | 0.00 | - | 6 | 17 | 45.02% |
| VLO260116C00105000 | 2024-04-18 3:18PM EDT | 105.00 | 65.00 | 67.05 | 69.95 | 0.00 | - | 68 | 180 | 44.07% |
| VLO260116C00110000 | 2024-02-12 1:36PM EDT | 110.00 | 44.19 | 56.65 | 58.50 | 0.00 | - | 2 | 7 | 26.37% |
| VLO260116C00115000 | 2024-04-19 10:44AM EDT | 115.00 | 59.72 | 59.70 | 61.00 | 0.00 | - | 1 | 11 | 39.91% |
| VLO260116C00120000 | 2024-04-11 2:54PM EDT | 120.00 | 66.79 | 54.00 | 57.35 | 0.00 | - | 11 | 19 | 39.26% |
| VLO260116C00125000 | 2024-04-19 3:20PM EDT | 125.00 | 51.78 | 52.55 | 54.05 | 0.00 | - | 1 | 42 | 39.01% |
| VLO260116C00130000 | 2024-04-24 3:45PM EDT | 130.00 | 50.50 | 48.30 | 50.50 | 0.00 | - | 1 | 55 | 38.20% |
| VLO260116C00135000 | 2024-04-16 11:10AM EDT | 135.00 | 49.61 | 44.50 | 47.40 | 0.00 | - | 4 | 66 | 37.89% |
| VLO260116C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 57.35 | 42.55 | 44.35 | 0.00 | - | 1 | 85 | 37.49% |
| VLO260116C00145000 | 2024-04-16 9:42AM EDT | 145.00 | 45.60 | 39.45 | 41.35 | 0.00 | - | 6 | 40 | 36.99% |
| VLO260116C00150000 | 2024-04-15 12:14PM EDT | 150.00 | 43.77 | 35.50 | 38.60 | 0.00 | - | 2 | 725 | 36.66% |
| VLO260116C00155000 | 2024-04-24 9:35AM EDT | 155.00 | 35.55 | 33.05 | 36.00 | -0.60 | -1.66% | 1 | 2,575 | 36.38% |
| VLO260116C00160000 | 2024-04-05 2:34PM EDT | 160.00 | 47.32 | 30.50 | 33.35 | 0.00 | - | 10 | 62 | 35.88% |
| VLO260116C00165000 | 2024-04-25 12:55PM EDT | 165.00 | 30.90 | 29.30 | 32.10 | 0.00 | - | 2 | 180 | 36.91% |
| VLO260116C00170000 | 2024-04-25 11:13AM EDT | 170.00 | 28.80 | 27.40 | 28.90 | 0.00 | - | 2 | 191 | 35.48% |
| VLO260116C00175000 | 2024-04-22 2:29PM EDT | 175.00 | 27.22 | 24.00 | 26.50 | 0.00 | - | 3 | 66 | 34.88% |
| VLO260116C00180000 | 2024-04-23 10:48AM EDT | 180.00 | 24.11 | 23.80 | 24.65 | 0.00 | - | 3 | 58 | 34.78% |
| VLO260116C00185000 | 2024-04-26 9:34AM EDT | 185.00 | 22.30 | 22.00 | 22.75 | +0.20 | +0.90% | 12 | 303 | 34.49% |
| VLO260116C00190000 | 2024-04-16 9:42AM EDT | 190.00 | 23.35 | 20.30 | 21.00 | 0.00 | - | 6 | 71 | 34.26% |
| VLO260116C00195000 | 2024-04-08 3:48PM EDT | 195.00 | 28.83 | 17.80 | 19.40 | 0.00 | - | 2 | 37 | 34.08% |
| VLO260116C00200000 | 2024-04-23 9:38AM EDT | 200.00 | 17.19 | 16.60 | 18.35 | 0.00 | - | 3 | 121 | 34.43% |
| VLO260116C00210000 | 2024-04-25 9:34AM EDT | 210.00 | 14.75 | 14.50 | 15.25 | 0.00 | - | 1 | 51 | 33.63% |
| VLO260116C00220000 | 2024-04-26 11:14AM EDT | 220.00 | 12.59 | 11.40 | 13.05 | -7.37 | -36.92% | 3 | 58 | 33.50% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 10.30 | 10.90 | 0.00 | - | 5 | 18 | 33.04% |
| VLO260116C00240000 | 2024-04-16 3:49PM EDT | 240.00 | 10.70 | 8.70 | 9.90 | 0.00 | - | 2 | 12 | 33.80% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 32.53% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 6.10 | 6.50 | 0.00 | - | 41 | 41 | 32.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2024-03-15 9:47AM EDT | 65.00 | 1.25 | 0.49 | 2.46 | 0.00 | - | 5 | 16 | 50.98% |
| VLO260116P00070000 | 2024-04-03 2:55PM EDT | 70.00 | 1.16 | 0.89 | 2.24 | 0.00 | - | 2 | 19 | 46.33% |
| VLO260116P00075000 | 2024-04-18 12:15PM EDT | 75.00 | 1.85 | 1.15 | 2.62 | 0.00 | - | 1 | 9 | 44.82% |
| VLO260116P00080000 | 2024-04-11 1:30PM EDT | 80.00 | 1.78 | 1.46 | 3.35 | 0.00 | - | 1 | 28 | 44.57% |
| VLO260116P00085000 | 2024-04-19 3:45PM EDT | 85.00 | 2.75 | 2.24 | 2.65 | 0.00 | - | 1 | 87 | 38.87% |
| VLO260116P00090000 | 2024-04-04 2:30PM EDT | 90.00 | 2.45 | 2.75 | 3.15 | 0.00 | - | 7 | 39 | 37.87% |
| VLO260116P00095000 | 2024-04-10 11:09AM EDT | 95.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 5 | 29 | 36.87% |
| VLO260116P00100000 | 2024-04-26 12:51PM EDT | 100.00 | 4.20 | 3.95 | 4.40 | -0.35 | -7.69% | 2 | 415 | 36.12% |
| VLO260116P00105000 | 2024-04-26 1:26PM EDT | 105.00 | 5.05 | 4.70 | 5.10 | -0.17 | -3.26% | 20 | 75 | 35.17% |
| VLO260116P00110000 | 2024-04-18 11:00AM EDT | 110.00 | 6.40 | 5.55 | 6.10 | 0.00 | - | 5 | 1,040 | 34.74% |
| VLO260116P00115000 | 2024-04-11 2:10PM EDT | 115.00 | 6.05 | 6.50 | 7.80 | 0.00 | - | 95 | 291 | 35.45% |
| VLO260116P00120000 | 2024-04-11 2:06PM EDT | 120.00 | 7.00 | 7.55 | 8.15 | 0.00 | - | 2 | 409 | 33.34% |
| VLO260116P00125000 | 2024-04-11 2:08PM EDT | 125.00 | 8.05 | 8.75 | 9.40 | 0.00 | - | 6 | 46 | 32.76% |
| VLO260116P00130000 | 2024-04-11 2:08PM EDT | 130.00 | 9.20 | 10.05 | 11.10 | 0.00 | - | 1 | 144 | 32.72% |
| VLO260116P00135000 | 2024-04-08 1:14PM EDT | 135.00 | 9.59 | 11.50 | 12.15 | 0.00 | - | 2 | 23 | 31.47% |
| VLO260116P00140000 | 2024-04-23 11:31AM EDT | 140.00 | 13.85 | 13.05 | 13.70 | 0.00 | - | 3 | 451 | 30.83% |
| VLO260116P00145000 | 2024-04-25 11:19AM EDT | 145.00 | 15.35 | 14.80 | 17.00 | 0.00 | - | 2 | 36 | 32.34% |
| VLO260116P00150000 | 2024-04-25 11:19AM EDT | 150.00 | 17.25 | 16.65 | 17.50 | 0.00 | - | 1 | 49 | 29.95% |
| VLO260116P00155000 | 2024-04-25 11:19AM EDT | 155.00 | 19.30 | 18.65 | 19.50 | 0.00 | - | 1 | 86 | 29.38% |
| VLO260116P00160000 | 2024-04-26 12:47PM EDT | 160.00 | 21.42 | 20.80 | 21.75 | +0.02 | +0.09% | 1 | 54 | 28.94% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 23.75 | 23.10 | 24.45 | 0.00 | - | 1 | 4 | 28.85% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 25.60 | 26.60 | 0.00 | - | 1 | 4 | 27.95% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 28.25 | 30.00 | 0.00 | - | 2 | 3 | 28.33% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 30.88 | 31.05 | 32.70 | 0.00 | - | - | 1 | 27.74% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 42.19% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 43.52% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 43.40 | 45.15 | 0.00 | - | 50 | 45 | 25.60% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 16.52% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 16.68% |
© 2024 Yahoo. All rights reserved.