Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517C00040000 | 2024-04-17 12:44PM EDT | 40.00 | 30.22 | 27.20 | 31.20 | 0.00 | - | 1 | 5 | 50.00% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 269.39% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 90.67% |
| VAL240517C00060000 | 2024-04-04 11:47AM EDT | 60.00 | 14.50 | 9.20 | 10.80 | 0.00 | - | 2 | 30 | 60.40% |
| VAL240517C00065000 | 2024-04-26 1:43PM EDT | 65.00 | 5.50 | 5.30 | 5.60 | +0.90 | +19.57% | 2 | 109 | 47.56% |
| VAL240517C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 2.40 | 2.30 | 2.45 | +0.50 | +26.32% | 2 | 1,587 | 42.53% |
| VAL240517C00075000 | 2024-04-26 2:41PM EDT | 75.00 | 0.85 | 0.75 | 0.90 | +0.33 | +63.46% | 9 | 1,032 | 42.53% |
| VAL240517C00080000 | 2024-04-26 12:25PM EDT | 80.00 | 0.22 | 0.20 | 0.30 | +0.06 | +37.50% | 50 | 423 | 43.85% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 59.86% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 31 | 59.96% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 92.77% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 152.39% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.64% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517P00035000 | 2023-12-06 1:27PM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 150.39% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 106.25% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 114.06% |
| VAL240517P00050000 | 2024-04-09 12:07PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 90.53% |
| VAL240517P00055000 | 2024-04-04 10:44AM EDT | 55.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 4 | 34 | 54.30% |
| VAL240517P00060000 | 2024-04-24 12:14PM EDT | 60.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 6 | 508 | 44.92% |
| VAL240517P00065000 | 2024-04-26 12:30PM EDT | 65.00 | 1.10 | 0.90 | 1.10 | -0.25 | -18.52% | 37 | 1,238 | 41.99% |
| VAL240517P00070000 | 2024-04-26 1:00PM EDT | 70.00 | 2.95 | 2.80 | 3.00 | -0.85 | -22.37% | 5 | 542 | 38.77% |
| VAL240517P00075000 | 2024-04-18 2:43PM EDT | 75.00 | 8.53 | 6.10 | 7.30 | 0.00 | - | 5 | 126 | 53.69% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 10.00 | 12.90 | 0.00 | - | 4 | 5 | 54.39% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 56.84% |
© 2024 Yahoo. All rights reserved.