Valero Energy Corporation (VLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 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 | 2024-04-29 3:56PM EDT | 70.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00075000 | 2024-02-02 10:49AM EDT | 75.00 | 65.05 | 68.80 | 71.95 | 0.00 | - | 1 | 6 | 0.00% |
| VLO260116C00080000 | 2024-05-20 3:02PM EDT | 80.00 | 84.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00085000 | 2024-05-20 3:02PM EDT | 85.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00090000 | 2024-05-01 3:08PM EDT | 90.00 | 71.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| VLO260116C00095000 | 2024-03-13 1:34PM EDT | 95.00 | 68.90 | 81.10 | 85.45 | 0.00 | - | 1 | 8 | 62.94% |
| VLO260116C00100000 | 2024-05-17 2:48PM EDT | 100.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VLO260116C00105000 | 2024-04-18 3:18PM EDT | 105.00 | 65.00 | 65.75 | 67.20 | 0.00 | - | 68 | 180 | 42.80% |
| VLO260116C00110000 | 2024-02-12 1:36PM EDT | 110.00 | 44.19 | 56.65 | 58.50 | 0.00 | - | 2 | 7 | 31.64% |
| VLO260116C00115000 | 2024-05-01 2:37PM EDT | 115.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00120000 | 2024-05-03 10:55AM EDT | 120.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00125000 | 2024-05-02 1:48PM EDT | 125.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO260116C00130000 | 2024-04-30 12:22PM EDT | 130.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00135000 | 2024-05-01 11:28AM EDT | 135.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00140000 | 2024-05-14 9:30AM EDT | 140.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00145000 | 2024-05-20 3:39PM EDT | 145.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VLO260116C00150000 | 2024-05-20 11:28AM EDT | 150.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VLO260116C00155000 | 2024-05-16 9:38AM EDT | 155.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VLO260116C00160000 | 2024-05-16 12:47PM EDT | 160.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116C00165000 | 2024-05-10 3:14PM EDT | 165.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| VLO260116C00170000 | 2024-05-17 3:49PM EDT | 170.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VLO260116C00175000 | 2024-05-10 3:35PM EDT | 175.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116C00180000 | 2024-05-10 9:51AM EDT | 180.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116C00185000 | 2024-05-17 10:41AM EDT | 185.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VLO260116C00190000 | 2024-05-20 9:35AM EDT | 190.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| VLO260116C00195000 | 2024-05-17 3:44PM EDT | 195.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO260116C00200000 | 2024-05-20 2:47PM EDT | 200.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VLO260116C00210000 | 2024-05-20 2:48PM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VLO260116C00220000 | 2024-05-02 2:48PM EDT | 220.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO260116C00230000 | 2024-04-24 3:27PM EDT | 230.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO260116C00240000 | 2024-05-03 11:31AM EDT | 240.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO260116C00250000 | 2024-04-05 9:31AM EDT | 250.00 | 13.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 29.88% |
| VLO260116C00260000 | 2024-04-04 3:09PM EDT | 260.00 | 11.02 | 3.05 | 4.45 | 0.00 | - | 41 | 41 | 29.98% |
PutsforJanuary 16, 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 | 51.54% |
| VLO260116P00070000 | 2024-05-20 10:26AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VLO260116P00075000 | 2024-04-18 12:15PM EDT | 75.00 | 1.85 | 0.61 | 2.18 | 0.00 | - | 1 | 9 | 43.18% |
| VLO260116P00080000 | 2024-04-11 1:30PM EDT | 80.00 | 1.78 | 1.92 | 2.54 | 0.00 | - | 1 | 28 | 41.70% |
| VLO260116P00085000 | 2024-04-30 9:55AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VLO260116P00090000 | 2024-05-07 2:16PM EDT | 90.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VLO260116P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO260116P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO260116P00105000 | 2024-05-14 11:04AM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VLO260116P00110000 | 2024-05-01 11:21AM EDT | 110.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VLO260116P00115000 | 2024-05-01 12:19PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VLO260116P00120000 | 2024-05-16 2:15PM EDT | 120.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| VLO260116P00125000 | 2024-05-16 12:04PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VLO260116P00130000 | 2024-05-16 12:04PM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO260116P00135000 | 2024-05-20 2:18PM EDT | 135.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VLO260116P00140000 | 2024-05-20 11:29AM EDT | 140.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VLO260116P00145000 | 2024-05-20 12:28PM EDT | 145.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO260116P00150000 | 2024-05-16 12:04PM EDT | 150.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VLO260116P00155000 | 2024-05-16 12:04PM EDT | 155.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VLO260116P00160000 | 2024-05-17 12:49PM EDT | 160.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VLO260116P00165000 | 2024-04-25 11:19AM EDT | 165.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLO260116P00170000 | 2024-04-17 3:54PM EDT | 170.00 | 25.70 | 24.35 | 25.40 | 0.00 | - | 1 | 4 | 25.97% |
| VLO260116P00175000 | 2024-04-05 12:06PM EDT | 175.00 | 23.05 | 32.05 | 32.95 | 0.00 | - | 2 | 3 | 31.21% |
| VLO260116P00180000 | 2024-04-17 9:47AM EDT | 180.00 | 30.88 | 29.50 | 30.80 | 0.00 | - | - | 1 | 24.74% |
| VLO260116P00190000 | 2024-01-12 10:32AM EDT | 190.00 | 61.32 | 48.80 | 52.05 | 0.00 | - | 1 | 2 | 41.83% |
| VLO260116P00195000 | 2024-01-12 11:02AM EDT | 195.00 | 65.62 | 52.85 | 56.75 | 0.00 | - | 1 | 3 | 43.17% |
| VLO260116P00200000 | 2024-04-18 9:39AM EDT | 200.00 | 44.17 | 41.30 | 43.35 | 0.00 | - | 50 | 45 | 21.90% |
| VLO260116P00210000 | 2024-03-13 10:09AM EDT | 210.00 | 55.52 | 44.25 | 47.00 | 0.00 | - | 2 | 28 | 12.57% |
| VLO260116P00220000 | 2024-03-13 1:59PM EDT | 220.00 | 62.77 | 53.60 | 56.10 | 0.00 | - | 6 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.