Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 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 | 105.00 | 110.00 | 0.00 | - | 10 | 7 | 61.82% |
| VLO251219C00060000 | 2024-04-24 1:38PM EDT | 60.00 | 107.00 | 100.10 | 105.00 | 0.00 | - | 1 | 6 | 57.31% |
| VLO251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 109.23 | 88.00 | 92.50 | 0.00 | - | 1 | 43 | 0.00% |
| 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 | 54.24% |
| 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 | 66.43% |
| VLO251219C00100000 | 2024-03-15 12:48PM EDT | 100.00 | 70.48 | 76.55 | 81.45 | 0.00 | - | 10 | 25 | 64.16% |
| VLO251219C00105000 | 2024-04-30 10:32AM EDT | 105.00 | 63.68 | 61.90 | 65.45 | 0.00 | - | 4 | 162 | 42.61% |
| VLO251219C00110000 | 2024-03-15 12:48PM EDT | 110.00 | 62.89 | 70.40 | 72.20 | 0.00 | - | 10 | 23 | 60.24% |
| VLO251219C00115000 | 2024-02-02 11:01AM EDT | 115.00 | 35.05 | 39.25 | 41.70 | 0.00 | - | 1 | 709 | 0.00% |
| VLO251219C00120000 | 2024-05-01 11:30AM EDT | 120.00 | 46.55 | 50.95 | 52.70 | 0.00 | - | 1 | 14 | 37.62% |
| VLO251219C00125000 | 2024-05-14 9:30AM EDT | 125.00 | 42.38 | 47.50 | 48.95 | 0.00 | - | 1 | 57 | 36.70% |
| VLO251219C00130000 | 2024-04-18 9:57AM EDT | 130.00 | 49.53 | 47.45 | 48.70 | 0.00 | - | 2 | 42 | 41.13% |
| VLO251219C00135000 | 2024-05-08 3:33PM EDT | 135.00 | 38.15 | 41.50 | 43.50 | 0.00 | - | 1 | 41 | 37.51% |
| VLO251219C00140000 | 2024-05-07 10:18AM EDT | 140.00 | 35.90 | 36.80 | 40.25 | 0.00 | - | 1 | 107 | 36.77% |
| VLO251219C00145000 | 2024-05-14 10:52AM EDT | 145.00 | 30.35 | 35.05 | 36.25 | 0.00 | - | 6 | 60 | 34.85% |
| VLO251219C00150000 | 2024-05-14 12:17PM EDT | 150.00 | 28.42 | 32.35 | 33.60 | 0.00 | - | 4 | 64 | 34.65% |
| VLO251219C00155000 | 2024-05-17 9:56AM EDT | 155.00 | 30.28 | 29.55 | 30.85 | 0.00 | - | 1 | 56 | 34.13% |
| VLO251219C00160000 | 2024-05-08 9:32AM EDT | 160.00 | 25.00 | 27.20 | 28.25 | 0.00 | - | 3 | 42 | 33.65% |
| VLO251219C00165000 | 2024-04-29 1:21PM EDT | 165.00 | 30.52 | 24.50 | 26.20 | 0.00 | - | 17 | 63 | 33.68% |
| VLO251219C00170000 | 2024-04-03 2:59PM EDT | 170.00 | 38.15 | 21.00 | 21.75 | 0.00 | - | 1 | 122 | 30.59% |
| VLO251219C00175000 | 2024-04-30 2:29PM EDT | 175.00 | 23.04 | 20.80 | 21.95 | 0.00 | - | 5 | 47 | 33.07% |
| VLO251219C00180000 | 2024-05-15 9:42AM EDT | 180.00 | 16.49 | 18.80 | 20.15 | 0.00 | - | 5 | 21 | 32.92% |
| VLO251219C00185000 | 2024-05-13 1:11PM EDT | 185.00 | 15.16 | 17.15 | 18.35 | 0.00 | - | 1 | 26 | 32.63% |
| VLO251219C00190000 | 2024-05-10 1:41PM EDT | 190.00 | 14.20 | 15.40 | 16.70 | 0.00 | - | 5 | 14 | 32.38% |
| VLO251219C00195000 | 2024-05-20 10:06AM EDT | 195.00 | 15.50 | 13.90 | 15.80 | 0.00 | - | 1 | 31 | 32.93% |
| VLO251219C00200000 | 2024-05-10 1:41PM EDT | 200.00 | 11.80 | 12.85 | 14.05 | 0.00 | - | 5 | 98 | 32.28% |
| VLO251219C00210000 | 2024-05-07 9:57AM EDT | 210.00 | 10.20 | 10.45 | 11.90 | 0.00 | - | 7 | 16 | 32.33% |
| VLO251219C00220000 | 2024-04-02 11:58AM EDT | 220.00 | 15.29 | 8.40 | 10.40 | 0.00 | - | 12 | 4 | 32.84% |
| VLO251219C00230000 | 2024-04-04 2:22PM EDT | 230.00 | 16.39 | 6.55 | 7.20 | 0.00 | - | 10 | 4 | 30.37% |
| VLO251219C00240000 | 2024-04-05 2:38PM EDT | 240.00 | 16.05 | 5.45 | 6.10 | 0.00 | - | 10 | 10 | 30.61% |
| VLO251219C00250000 | 2024-05-15 12:19PM EDT | 250.00 | 4.08 | 4.60 | 5.35 | 0.00 | - | 1 | 13 | 31.15% |
| VLO251219C00260000 | 2024-04-04 3:37PM EDT | 260.00 | 10.00 | 2.84 | 4.25 | 0.00 | - | 20 | 20 | 30.73% |
PutsforDecember 19, 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 | 0.00 | 1.12 | 0.00 | - | 2 | 49 | 51.17% |
| VLO251219P00060000 | 2024-03-05 11:36AM EDT | 60.00 | 1.25 | 0.00 | 4.90 | 0.00 | - | 1 | 16 | 56.46% |
| VLO251219P00065000 | 2024-04-01 1:13PM EDT | 65.00 | 0.92 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 52.66% |
| VLO251219P00070000 | 2024-03-13 10:39AM EDT | 70.00 | 1.50 | 0.75 | 1.83 | 0.00 | - | 2 | 2 | 45.33% |
| VLO251219P00075000 | 2024-03-08 11:51AM EDT | 75.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 18 | 55.43% |
| VLO251219P00080000 | 2024-05-15 3:43PM EDT | 80.00 | 1.88 | 0.65 | 5.00 | 0.00 | - | 1 | 32 | 51.61% |
| VLO251219P00085000 | 2024-02-07 1:30PM EDT | 85.00 | 3.84 | 3.15 | 3.60 | 0.00 | - | 2 | 37 | 43.35% |
| VLO251219P00090000 | 2024-05-13 10:53AM EDT | 90.00 | 2.81 | 2.34 | 2.76 | 0.00 | - | 1 | 8 | 37.26% |
| VLO251219P00095000 | 2024-04-30 3:54PM EDT | 95.00 | 3.45 | 2.16 | 5.50 | 0.00 | - | 1 | 342 | 42.82% |
| VLO251219P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 4.20 | 3.45 | 6.00 | 0.00 | - | 1 | 313 | 40.98% |
| VLO251219P00105000 | 2024-05-09 2:00PM EDT | 105.00 | 4.96 | 4.10 | 5.05 | 0.00 | - | 1 | 722 | 35.62% |
| VLO251219P00110000 | 2024-04-09 3:15PM EDT | 110.00 | 5.20 | 5.65 | 6.15 | 0.00 | - | 45 | 296 | 35.36% |
| VLO251219P00115000 | 2024-04-29 12:58PM EDT | 115.00 | 6.25 | 5.85 | 7.05 | 0.00 | - | 15 | 59 | 34.41% |
| VLO251219P00120000 | 2024-04-09 2:52PM EDT | 120.00 | 6.84 | 7.75 | 8.50 | 0.00 | - | 1 | 120 | 34.34% |
| VLO251219P00125000 | 2024-04-29 1:10PM EDT | 125.00 | 8.35 | 8.05 | 8.80 | 0.00 | - | 175 | 156 | 31.98% |
| VLO251219P00130000 | 2024-05-20 10:10AM EDT | 130.00 | 9.40 | 9.35 | 10.10 | 0.00 | - | 1 | 26 | 31.29% |
| VLO251219P00135000 | 2024-03-20 3:46PM EDT | 135.00 | 10.75 | 11.85 | 13.00 | 0.00 | - | 2 | 26 | 32.86% |
| VLO251219P00140000 | 2024-04-15 12:25PM EDT | 140.00 | 12.68 | 13.80 | 14.25 | 0.00 | - | 1 | 28 | 31.62% |
| VLO251219P00145000 | 2024-04-04 9:43AM EDT | 145.00 | 11.80 | 16.50 | 17.35 | 0.00 | - | 1 | 42 | 32.80% |
| VLO251219P00150000 | 2024-04-05 1:08PM EDT | 150.00 | 13.15 | 18.60 | 19.50 | 0.00 | - | 10 | 31 | 32.41% |
| VLO251219P00155000 | 2024-05-08 11:16AM EDT | 155.00 | 20.93 | 18.10 | 19.25 | 0.00 | - | 1 | 1 | 28.74% |
| VLO251219P00160000 | 2024-05-07 10:01AM EDT | 160.00 | 23.55 | 20.35 | 21.55 | 0.00 | - | 3 | 3 | 28.25% |
| VLO251219P00165000 | 2023-11-01 3:31PM EDT | 165.00 | 44.80 | 43.10 | 45.85 | 0.00 | - | 1 | 1 | 53.53% |
| VLO251219P00170000 | 2024-05-02 12:31PM EDT | 170.00 | 29.10 | 25.25 | 26.60 | 0.00 | - | 1 | 19 | 27.23% |
| VLO251219P00175000 | 2023-07-28 1:09PM EDT | 175.00 | 51.08 | 47.25 | 49.75 | 0.00 | - | 1 | 3 | 50.34% |
| VLO251219P00180000 | 2024-04-23 1:28PM EDT | 180.00 | 30.65 | 30.75 | 32.50 | 0.00 | - | 3 | 4 | 26.48% |
| VLO251219P00185000 | 2023-07-28 3:20PM EDT | 185.00 | 58.72 | 54.45 | 57.40 | 0.00 | - | 4 | 4 | 51.07% |
| VLO251219P00190000 | 2023-11-22 3:06PM EDT | 190.00 | 64.78 | 58.95 | 61.70 | 0.00 | - | - | 1 | 52.13% |
| VLO251219P00195000 | 2023-08-10 11:56AM EDT | 195.00 | 62.44 | 55.70 | 58.85 | 0.00 | - | - | 1 | 45.90% |
| VLO251219P00200000 | 2024-01-12 11:20AM EDT | 200.00 | 69.64 | 57.20 | 60.75 | 0.00 | - | - | 1 | 43.71% |
| VLO251219P00210000 | 2024-01-12 10:30AM EDT | 210.00 | 79.90 | 65.25 | 69.70 | 0.00 | - | - | 1 | 45.43% |
© 2024 Yahoo. All rights reserved.