Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116C00065000 | 2023-11-16 11:32AM EST | 65.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VLO260116C00070000 | 2023-11-16 11:25AM EST | 70.00 | 55.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO260116C00075000 | 2023-11-17 1:20PM EST | 75.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00080000 | 2023-09-19 9:07AM EST | 80.00 | 70.20 | 57.00 | 59.30 | 0.00 | - | - | 1 | 52.59% |
| VLO260116C00085000 | 2023-10-12 2:58PM EST | 85.00 | 49.56 | 44.15 | 46.90 | 0.00 | - | - | 1 | 34.67% |
| VLO260116C00090000 | 2023-10-27 2:02PM EST | 90.00 | 43.73 | 42.85 | 44.55 | 0.00 | - | 1 | 1 | 36.79% |
| VLO260116C00095000 | 2023-11-22 1:38PM EST | 95.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00100000 | 2023-10-24 2:34PM EST | 100.00 | 42.29 | 36.55 | 39.05 | 0.00 | - | 5 | 8 | 37.62% |
| VLO260116C00105000 | 2023-11-24 9:55AM EST | 105.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00110000 | 2023-10-05 12:40PM EST | 110.00 | 36.42 | 32.95 | 34.15 | 0.00 | - | - | 2 | 38.08% |
| VLO260116C00115000 | 2023-10-09 8:48AM EST | 115.00 | 31.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VLO260116C00120000 | 2023-10-03 11:49AM EST | 120.00 | 35.24 | 28.90 | 32.25 | 0.00 | - | 5 | 5 | 41.91% |
| VLO260116C00125000 | 2023-11-28 2:30PM EST | 125.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00130000 | 2023-11-14 1:07PM EST | 130.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VLO260116C00135000 | 2023-11-07 1:42PM EST | 135.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO260116C00140000 | 2023-11-27 1:35PM EST | 140.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116C00145000 | 2023-11-17 3:44PM EST | 145.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116C00150000 | 2023-11-15 1:02PM EST | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO260116C00155000 | 2023-10-31 2:09PM EST | 155.00 | 17.05 | 13.20 | 14.20 | 0.00 | - | 2 | 4 | 32.78% |
| VLO260116C00160000 | 2023-11-28 12:50PM EST | 160.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VLO260116C00165000 | 2023-10-19 9:29AM EST | 165.00 | 17.45 | 10.85 | 11.55 | 0.00 | - | 2 | 5 | 32.23% |
| VLO260116C00170000 | 2023-11-29 9:31AM EST | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VLO260116C00175000 | 2023-11-14 9:46AM EST | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VLO260116C00180000 | 2023-11-22 2:11PM EST | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VLO260116C00185000 | 2023-09-28 11:06AM EST | 185.00 | 18.66 | 8.45 | 10.90 | 0.00 | - | 1 | 3 | 36.66% |
| VLO260116C00190000 | 2023-11-06 1:57PM EST | 190.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO260116C00195000 | 2023-11-09 1:25PM EST | 195.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO260116C00200000 | 2023-11-22 9:49AM EST | 200.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO260116C00210000 | 2023-11-22 9:49AM EST | 210.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VLO260116C00220000 | 2023-09-26 10:26AM EST | 220.00 | 9.50 | 4.45 | 5.80 | 0.00 | - | 1 | 1 | 35.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO260116P00065000 | 2023-11-21 11:22AM EST | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VLO260116P00070000 | 2023-11-02 1:56PM EST | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO260116P00080000 | 2023-11-22 11:25AM EST | 80.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VLO260116P00085000 | 2023-11-22 11:25AM EST | 85.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VLO260116P00090000 | 2023-11-29 11:12AM EST | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO260116P00095000 | 2023-11-14 12:32PM EST | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| VLO260116P00100000 | 2023-11-13 12:23PM EST | 100.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VLO260116P00105000 | 2023-11-28 12:22PM EST | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO260116P00110000 | 2023-11-10 11:46AM EST | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| VLO260116P00115000 | 2023-11-10 11:41AM EST | 115.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116P00125000 | 2023-11-08 10:05AM EST | 125.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.05% |
| VLO260116P00130000 | 2023-11-15 2:35PM EST | 130.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VLO260116P00135000 | 2023-11-15 2:35PM EST | 135.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VLO260116P00140000 | 2023-11-06 11:51AM EST | 140.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116P00145000 | 2023-11-06 11:54AM EST | 145.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116P00150000 | 2023-09-19 2:49PM EST | 150.00 | 27.95 | 31.75 | 33.95 | 0.00 | - | 2 | 3 | 24.12% |
| VLO260116P00155000 | 2023-09-20 12:59PM EST | 155.00 | 29.75 | 35.00 | 39.45 | 0.00 | - | - | 1 | 26.57% |
| VLO260116P00160000 | 2023-10-27 1:36PM EST | 160.00 | 44.40 | 39.55 | 42.25 | 0.00 | - | 6 | 6 | 24.88% |
| VLO260116P00165000 | 2023-11-01 2:31PM EST | 165.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VLO260116P00190000 | 2023-11-17 10:46AM EST | 190.00 | 65.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116P00195000 | 2023-11-22 2:11PM EST | 195.00 | 69.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.