NYSE - Delayed Quote USD
Valero Energy Corporation (VLO)
134.11
+0.61
+(0.46%)
At close: June 13 at 4:00:02 PM EDT
134.30
+0.19
+(0.14%)
After hours: June 13 at 7:54:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 5/19/2025 3:48 PM | 65 | 68.79 | 67.60 | 70.80 | 0.00 | 0.00% | 3 | 0 | 222.66% |
| VLO250620C00070000 | 5/19/2025 3:57 PM | 70 | 64.25 | 62.65 | 65.85 | 0.00 | 0.00% | 2 | 0 | 213.67% |
| VLO250620C00075000 | 1/29/2025 9:38 AM | 75 | 63.42 | 55.30 | 57.80 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| VLO250620C00080000 | 5/22/2025 10:09 AM | 80 | 46.70 | 52.20 | 55.80 | 0.00 | 0.00% | 1 | 4 | 280.27% |
| VLO250620C00085000 | 5/19/2025 3:58 PM | 85 | 49.20 | 47.35 | 50.85 | 0.00 | 0.00% | 2 | 0 | 255.37% |
| VLO250620C00090000 | 5/19/2025 3:18 PM | 90 | 43.50 | 42.35 | 45.65 | 0.00 | 0.00% | 195 | 0 | 222.27% |
| VLO250620C00095000 | 5/19/2025 3:18 PM | 95 | 39.30 | 37.65 | 40.85 | 0.00 | 0.00% | 121 | 2 | 121.48% |
| VLO250620C00100000 | 5/19/2025 3:19 PM | 100 | 34.10 | 32.35 | 35.15 | 0.00 | 0.00% | 644 | 17 | 157.52% |
| VLO250620C00105000 | 5/30/2025 11:58 AM | 105 | 23.65 | 27.10 | 30.70 | 0.00 | 0.00% | 10 | 10 | 154.49% |
| VLO250620C00110000 | 5/21/2025 9:38 AM | 110 | 21.55 | 22.35 | 25.70 | 0.00 | 0.00% | 1 | 1 | 132.62% |
| VLO250620C00115000 | 6/9/2025 3:31 PM | 115 | 14.10 | 18.60 | 20.05 | 0.00 | 0.00% | 1 | 246 | 65.92% |
| VLO250620C00120000 | 6/13/2025 1:09 PM | 120 | 13.40 | 13.60 | 15.05 | 0.13 | 0.98% | 3 | 1,247 | 50.68% |
| VLO250620C00123000 | 6/12/2025 2:28 PM | 123 | 10.54 | 10.15 | 12.90 | 0.00 | 0.00% | 10 | 10 | 80.42% |
| VLO250620C00124000 | 6/4/2025 10:52 AM | 124 | 6.15 | 9.30 | 10.90 | 0.00 | 0.00% | 3 | 62 | 55.37% |
| VLO250620C00125000 | 6/13/2025 3:39 PM | 125 | 9.02 | 8.75 | 10.25 | 0.62 | 7.38% | 8 | 1,550 | 58.98% |
| VLO250620C00126000 | 6/10/2025 1:01 PM | 126 | 7.43 | 7.90 | 9.65 | 0.00 | 0.00% | 2 | 76 | 62.31% |
| VLO250620C00127000 | 6/10/2025 1:01 PM | 127 | 6.58 | 6.90 | 8.55 | 0.00 | 0.00% | 11 | 64 | 56.01% |
| VLO250620C00128000 | 6/12/2025 10:31 AM | 128 | 6.24 | 6.05 | 7.75 | 0.00 | 0.00% | 13 | 54 | 54.83% |
| VLO250620C00129000 | 6/12/2025 10:51 AM | 129 | 5.12 | 4.95 | 7.15 | 0.00 | 0.00% | 24 | 199 | 56.40% |
| VLO250620C00130000 | 6/13/2025 3:34 PM | 130 | 5.05 | 4.55 | 6.30 | 0.92 | 22.28% | 37 | 774 | 53.54% |
| VLO250620C00131000 | 6/13/2025 12:59 PM | 131 | 4.32 | 3.45 | 5.05 | 0.41 | 10.49% | 7 | 65 | 44.56% |
| VLO250620C00132000 | 6/13/2025 3:35 PM | 132 | 3.60 | 2.77 | 3.95 | 0.50 | 16.13% | 41 | 80 | 37.65% |
| VLO250620C00133000 | 6/13/2025 3:48 PM | 133 | 3.08 | 2.71 | 3.35 | 0.28 | 10.00% | 313 | 51 | 37.40% |
| VLO250620C00134000 | 6/13/2025 3:47 PM | 134 | 2.97 | 2.22 | 3.65 | 1.08 | 57.14% | 138 | 69 | 48.54% |
| VLO250620C00135000 | 6/13/2025 3:59 PM | 135 | 2.00 | 1.87 | 2.65 | 0.21 | 11.73% | 133 | 2,975 | 41.36% |
| VLO250620C00136000 | 6/13/2025 3:50 PM | 136 | 1.89 | 1.26 | 2.63 | 0.37 | 24.34% | 77 | 150 | 46.83% |
| VLO250620C00137000 | 6/13/2025 3:00 PM | 137 | 1.60 | 0.57 | 2.22 | 0.40 | 33.33% | 69 | 43 | 46.41% |
| VLO250620C00138000 | 6/13/2025 3:57 PM | 138 | 1.06 | 0.86 | 1.15 | 0.22 | 26.19% | 147 | 206 | 35.30% |
| VLO250620C00139000 | 6/13/2025 11:16 AM | 139 | 0.67 | 0.57 | 0.99 | 0.01 | 1.52% | 3 | 48 | 36.82% |
| VLO250620C00140000 | 6/13/2025 3:10 PM | 140 | 0.59 | 0.46 | 0.70 | 0.14 | 31.11% | 1,700 | 3,944 | 35.33% |
| VLO250620C00141000 | 6/13/2025 3:30 PM | 141 | 0.56 | 0.17 | 1.15 | 0.01 | 1.82% | 31 | 27 | 47.27% |
| VLO250620C00142000 | 6/12/2025 3:55 PM | 142 | 0.37 | 0.00 | 1.22 | 0.05 | 15.63% | 1 | 30 | 52.25% |
| VLO250620C00143000 | 6/11/2025 3:08 PM | 143 | 0.44 | 0.02 | 0.85 | 0.01 | 2.33% | 1 | 36 | 48.66% |
| VLO250620C00144000 | 6/11/2025 3:08 PM | 144 | 0.19 | 0.00 | 0.74 | 0.00 | 0.00% | 2 | 13 | 49.56% |
| VLO250620C00145000 | 6/13/2025 2:52 PM | 145 | 0.16 | 0.00 | 0.56 | -0.02 | -11.11% | 17 | 2,222 | 48.34% |
| VLO250620C00147000 | 6/5/2025 1:53 PM | 147 | 0.33 | 0.00 | 0.97 | 0.00 | 0.00% | 1 | 8 | 51.95% |
| VLO250620C00150000 | 6/12/2025 3:31 PM | 150 | 0.22 | 0.02 | 0.55 | 0.00 | 0.00% | 4 | 2,114 | 52.93% |
| VLO250620C00152500 | 6/9/2025 1:47 PM | 152.5 | 0.04 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 2 | 64.36% |
| VLO250620C00155000 | 6/13/2025 1:18 PM | 155 | 0.15 | 0.04 | 0.46 | -0.17 | -53.12% | 18 | 754 | 62.79% |
| VLO250620C00160000 | 6/13/2025 11:30 AM | 160 | 0.07 | 0.00 | 0.82 | 0.06 | 600.00% | 6 | 1,552 | 81.15% |
| VLO250620C00165000 | 6/11/2025 11:15 AM | 165 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 1,166 | 67.58% |
| VLO250620C00170000 | 6/9/2025 9:30 AM | 170 | 0.28 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 323 | 89.84% |
| VLO250620C00175000 | 6/10/2025 3:45 PM | 175 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 779 | 98.34% |
| VLO250620C00180000 | 6/10/2025 3:45 PM | 180 | 0.01 | 0.01 | 0.40 | -0.11 | -91.67% | 5 | 1,082 | 107.23% |
| VLO250620C00185000 | 5/30/2025 1:55 PM | 185 | 0.05 | 0.02 | 0.27 | 0.00 | 0.00% | 10 | 587 | 109.38% |
| VLO250620C00190000 | 5/30/2025 1:55 PM | 190 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 495 | 108.01% |
| VLO250620C00195000 | 5/30/2025 1:55 PM | 195 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 10 | 224 | 105.86% |
| VLO250620C00200000 | 6/12/2025 11:31 AM | 200 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 296 | 104.69% |
| VLO250620C00210000 | 6/9/2025 2:56 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 250 | 103.13% |
| VLO250620C00220000 | 6/9/2025 11:14 AM | 220 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 68 | 163.28% |
| VLO250620C00230000 | 6/3/2025 9:44 AM | 230 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 20 | 175.39% |
| VLO250620C00240000 | 6/9/2025 3:00 PM | 240 | 0.03 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 38 | 186.72% |
| VLO250620C00250000 | 11/21/2024 1:47 PM | 250 | 0.51 | 0.00 | 2.17 | 0.00 | 0.00% | 1 | 22 | 258.98% |
| VLO250620C00260000 | 6/3/2025 9:45 AM | 260 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 125 | 207.81% |
| VLO250620C00270000 | 6/3/2025 9:46 AM | 270 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 40 | 186.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00060000 | 4/25/2025 9:55 AM | 60 | 0.17 | 0.00 | 1.44 | 0.00 | 0.00% | 1 | 1 | 338.09% |
| VLO250620P00065000 | 5/12/2025 1:47 PM | 65 | 0.05 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 87 | 236.72% |
| VLO250620P00070000 | 5/9/2025 3:35 PM | 70 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 84 | 225.00% |
| VLO250620P00075000 | 4/8/2025 9:42 AM | 75 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 50.00% |
| VLO250620P00080000 | 5/15/2025 12:14 PM | 80 | 0.06 | 0.00 | 0.39 | 0.00 | 0.00% | 4 | 165 | 182.42% |
| VLO250620P00085000 | 6/12/2025 11:53 AM | 85 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 349 | 114.06% |
| VLO250620P00090000 | 6/10/2025 3:45 PM | 90 | 0.05 | 0.00 | 0.39 | 0.00 | 0.00% | 5 | 1,030 | 145.12% |
| VLO250620P00095000 | 6/10/2025 2:21 PM | 95 | 0.06 | 0.00 | 0.39 | 0.00 | 0.00% | 10 | 721 | 127.93% |
| VLO250620P00100000 | 6/13/2025 2:12 PM | 100 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 10 | 1,001 | 79.69% |
| VLO250620P00105000 | 6/13/2025 2:21 PM | 105 | 0.03 | 0.00 | 0.41 | -0.10 | -76.92% | 1 | 771 | 96.19% |
| VLO250620P00110000 | 6/12/2025 11:22 AM | 110 | 0.07 | 0.05 | 0.13 | -0.16 | -69.57% | 10 | 1,570 | 70.12% |
| VLO250620P00115000 | 6/13/2025 11:42 AM | 115 | 0.11 | 0.05 | 0.46 | -0.03 | -21.43% | 9 | 2,073 | 68.16% |
| VLO250620P00120000 | 6/13/2025 3:16 PM | 120 | 0.17 | 0.12 | 0.33 | 0.01 | 6.25% | 28 | 3,091 | 51.17% |
| VLO250620P00123000 | 6/13/2025 10:42 AM | 123 | 0.21 | 0.12 | 0.67 | -0.11 | -34.38% | 2,346 | 83 | 56.20% |
| VLO250620P00124000 | 6/11/2025 10:14 AM | 124 | 0.41 | 0.00 | 0.74 | 0.00 | 0.00% | 5 | 53 | 54.20% |
| VLO250620P00125000 | 6/13/2025 3:31 PM | 125 | 0.37 | 0.25 | 0.45 | -0.06 | -13.95% | 34 | 5,236 | 43.02% |
| VLO250620P00126000 | 6/13/2025 11:15 AM | 126 | 0.44 | 0.12 | 0.54 | -0.11 | -20.00% | 2 | 89 | 41.80% |
| VLO250620P00127000 | 6/13/2025 3:54 PM | 127 | 0.56 | 0.21 | 0.56 | -0.12 | -17.65% | 3 | 50 | 38.57% |
| VLO250620P00128000 | 6/13/2025 3:53 PM | 128 | 0.87 | 0.51 | 1.64 | 0.03 | 3.57% | 1 | 47 | 54.83% |
| VLO250620P00129000 | 6/13/2025 3:09 PM | 129 | 1.00 | 0.70 | 1.45 | -0.06 | -5.66% | 15 | 40 | 46.97% |
| VLO250620P00130000 | 6/13/2025 3:25 PM | 130 | 1.18 | 0.96 | 1.15 | -0.05 | -4.07% | 169 | 2,598 | 37.38% |
| VLO250620P00131000 | 6/12/2025 2:37 PM | 131 | 1.71 | 1.17 | 1.70 | 0.00 | 0.00% | 4 | 21 | 41.02% |
| VLO250620P00132000 | 6/13/2025 2:53 PM | 132 | 1.78 | 1.43 | 2.82 | -0.19 | -9.64% | 7 | 43 | 51.47% |
| VLO250620P00133000 | 6/13/2025 12:49 PM | 133 | 2.39 | 1.51 | 2.91 | -0.13 | -5.16% | 4 | 13 | 46.58% |
| VLO250620P00134000 | 6/13/2025 3:56 PM | 134 | 2.52 | 2.26 | 3.35 | -0.41 | -13.99% | 20 | 54 | 45.97% |
| VLO250620P00135000 | 6/13/2025 3:31 PM | 135 | 3.38 | 2.77 | 4.00 | -0.23 | -6.37% | 14 | 882 | 47.58% |
| VLO250620P00136000 | 6/11/2025 3:43 PM | 136 | 3.80 | 3.05 | 4.75 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| VLO250620P00137000 | 5/20/2025 1:52 PM | 137 | 6.95 | 3.05 | 5.50 | 0.00 | 0.00% | - | 4 | 51.90% |
| VLO250620P00138000 | 5/19/2025 3:55 PM | 138 | 7.45 | 4.10 | 6.30 | 0.00 | 0.00% | - | 2 | 54.05% |
| VLO250620P00140000 | 6/10/2025 11:25 AM | 140 | 7.90 | 5.15 | 6.90 | 0.00 | 0.00% | 11 | 1,698 | 41.04% |
| VLO250620P00145000 | 6/5/2025 3:35 PM | 145 | 18.47 | 10.50 | 12.60 | 0.00 | 0.00% | 1 | 102 | 50.81% |
| VLO250620P00146000 | 6/6/2025 9:35 AM | 146 | 16.13 | 11.10 | 14.15 | 0.00 | 0.00% | 1 | 0 | 55.62% |
| VLO250620P00150000 | 5/30/2025 3:40 PM | 150 | 21.49 | 14.55 | 18.10 | 0.00 | 0.00% | 2 | 19 | 58.40% |
| VLO250620P00155000 | 5/29/2025 3:15 PM | 155 | 28.25 | 19.90 | 22.95 | 0.00 | 0.00% | 45 | 7 | 74.32% |
| VLO250620P00160000 | 6/5/2025 3:56 PM | 160 | 33.16 | 25.20 | 28.05 | 0.00 | 0.00% | 1 | 7 | 92.97% |
| VLO250620P00165000 | 6/5/2025 3:56 PM | 165 | 38.17 | 30.00 | 33.05 | 0.00 | 0.00% | 1 | 0 | 101.07% |
| VLO250620P00170000 | 5/21/2025 2:34 PM | 170 | 41.10 | 34.60 | 38.05 | 0.00 | 0.00% | 1,800 | 0 | 103.22% |
| VLO250620P00175000 | 3/6/2025 12:43 PM | 175 | 51.93 | 68.80 | 71.70 | 0.00 | 0.00% | 1 | 2 | 568.02% |
| VLO250620P00180000 | 12/16/2024 12:08 AM | 180 | 46.45 | 42.95 | 43.85 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| VLO250620P00185000 | 12/9/2024 9:46 AM | 185 | 51.78 | 43.80 | 46.20 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VLO250620P00200000 | 12/16/2024 12:08 AM | 200 | 34.00 | 44.80 | 45.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
MPC Marathon Petroleum Corporation
166.15
+0.65%
PSX Phillips 66
122.15
+0.52%
DINO HF Sinclair Corporation
39.08
+1.14%
PBF PBF Energy Inc.
21.19
+1.73%
SUN Sunoco LP
53.22
-1.55%
CVI CVR Energy, Inc.
26.95
+4.95%
DK Delek US Holdings, Inc.
20.42
+1.04%
IEP Icahn Enterprises L.P.
8.23
+0.98%
PARR Par Pacific Holdings, Inc.
24.49
+2.17%
DKL Delek Logistics Partners, LP
43.50
+0.39%