Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 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 | 71.01% |
| VLO250620C00090000 | 2024-05-17 11:49AM EDT | 90.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 56.08% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 50.70% |
| VLO250620C00105000 | 2024-04-04 12:38PM EDT | 105.00 | 82.32 | 54.05 | 58.95 | 0.00 | - | 4 | 4 | 19.97% |
| VLO250620C00110000 | 2024-04-18 11:51AM EDT | 110.00 | 59.40 | 58.85 | 62.45 | 0.00 | - | 1 | 12 | 49.73% |
| VLO250620C00115000 | 2024-01-31 11:14AM EDT | 115.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VLO250620C00120000 | 2024-05-10 1:05PM EDT | 120.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| VLO250620C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| VLO250620C00130000 | 2024-05-01 10:36AM EDT | 130.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VLO250620C00135000 | 2024-03-14 3:54PM EDT | 135.00 | 36.73 | 49.35 | 50.35 | 0.00 | - | 1 | 15 | 54.88% |
| VLO250620C00140000 | 2024-05-10 3:51PM EDT | 140.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| VLO250620C00145000 | 2024-05-09 11:25AM EDT | 145.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| VLO250620C00150000 | 2024-05-17 10:05AM EDT | 150.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 0.00% |
| VLO250620C00155000 | 2024-05-14 10:54AM EDT | 155.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| VLO250620C00160000 | 2024-05-14 11:03AM EDT | 160.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| VLO250620C00165000 | 2024-05-15 1:44PM EDT | 165.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.20% |
| VLO250620C00170000 | 2024-05-10 3:09PM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 17 | 167 | 0.78% |
| VLO250620C00175000 | 2024-05-13 2:20PM EDT | 175.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 1.56% |
| VLO250620C00180000 | 2024-04-24 1:56PM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 1.56% |
| VLO250620C00185000 | 2024-05-08 11:45AM EDT | 185.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 563 | 3.13% |
| VLO250620C00190000 | 2024-05-17 10:03AM EDT | 190.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 632 | 3.13% |
| VLO250620C00195000 | 2024-05-10 10:18AM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 3.13% |
| VLO250620C00200000 | 2024-05-17 2:50PM EDT | 200.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| VLO250620C00210000 | 2024-05-02 12:23PM EDT | 210.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 195 | 6.25% |
| VLO250620C00220000 | 2024-05-15 12:19PM EDT | 220.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| VLO250620C00230000 | 2024-05-09 2:17PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 6.25% |
| VLO250620C00240000 | 2024-05-20 2:42PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| VLO250620C00250000 | 2024-05-17 10:37AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 124 | 6.25% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 20, 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 | 51.90% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 59.33% |
| VLO250620P00075000 | 2023-12-06 12:04PM EDT | 75.00 | 3.05 | 2.30 | 2.78 | 0.00 | - | 1 | 1 | 55.51% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| VLO250620P00085000 | 2024-02-28 12:38PM EDT | 85.00 | 2.50 | 0.15 | 1.75 | 0.00 | - | 5 | 10 | 43.62% |
| VLO250620P00090000 | 2024-05-20 3:21PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| VLO250620P00095000 | 2024-05-01 12:52PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| VLO250620P00100000 | 2024-05-10 12:41PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| VLO250620P00105000 | 2024-04-29 12:57PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 6.25% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 6.25% |
| VLO250620P00115000 | 2024-05-15 10:41AM EDT | 115.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 48 | 399 | 6.25% |
| VLO250620P00120000 | 2024-05-07 3:23PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 785 | 6.25% |
| VLO250620P00125000 | 2024-05-17 9:44AM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 6.25% |
| VLO250620P00130000 | 2024-05-14 3:31PM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 610 | 713 | 6.25% |
| VLO250620P00135000 | 2024-04-16 11:12AM EDT | 135.00 | 9.05 | 7.15 | 7.60 | 0.00 | - | 102 | 186 | 30.10% |
| VLO250620P00140000 | 2024-05-20 1:11PM EDT | 140.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 3.13% |
| VLO250620P00145000 | 2024-04-18 9:44AM EDT | 145.00 | 12.50 | 9.05 | 10.50 | 0.00 | - | 1 | 12 | 28.81% |
| VLO250620P00150000 | 2024-05-17 3:16PM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 31 | 348 | 1.56% |
| VLO250620P00155000 | 2024-05-03 3:13PM EDT | 155.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VLO250620P00160000 | 2024-05-20 3:51PM EDT | 160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 30 | 814 | 0.78% |
| VLO250620P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 28.14% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 29.41% |
| VLO250620P00185000 | 2024-04-15 10:47AM EDT | 185.00 | 28.10 | 35.25 | 35.85 | 0.00 | - | 2 | 2 | 32.99% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 31.17% |
© 2024 Yahoo. All rights reserved.