Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL230217C00020000 | 2022-10-07 12:50PM EST | 20.00 | 38.00 | 42.20 | 44.60 | 0.00 | - | 2 | 1 | 0.00% |
| VAL230217C00022500 | 2022-07-01 12:48PM EST | 22.50 | 21.90 | 27.80 | 30.20 | 0.00 | - | 2 | 1 | 0.00% |
| VAL230217C00030000 | 2022-07-07 9:27AM EST | 30.00 | 15.42 | 20.10 | 20.90 | 0.00 | - | - | 0 | 0.00% |
| VAL230217C00040000 | 2023-01-25 12:18PM EST | 40.00 | 35.00 | 33.50 | 36.50 | 0.00 | - | 5 | 6 | 177.83% |
| VAL230217C00045000 | 2023-01-18 10:13AM EST | 45.00 | 29.90 | 28.80 | 31.00 | 0.00 | - | 1 | 154 | 144.04% |
| VAL230217C00050000 | 2023-01-20 12:52PM EST | 50.00 | 24.70 | 23.70 | 26.60 | 0.00 | - | 1 | 5 | 129.30% |
| VAL230217C00055000 | 2023-01-20 2:52PM EST | 55.00 | 19.40 | 17.60 | 21.10 | 0.00 | - | 1 | 7 | 64.65% |
| VAL230217C00060000 | 2023-01-26 9:53AM EST | 60.00 | 15.50 | 13.80 | 16.00 | 0.00 | - | 1 | 48 | 73.58% |
| VAL230217C00065000 | 2023-01-27 12:14PM EST | 65.00 | 10.00 | 9.20 | 11.30 | -1.00 | -9.09% | 31 | 165 | 60.94% |
| VAL230217C00070000 | 2023-01-27 2:58PM EST | 70.00 | 6.00 | 5.20 | 6.80 | -1.40 | -18.92% | 13 | 333 | 50.29% |
| VAL230217C00075000 | 2023-01-27 3:00PM EST | 75.00 | 2.95 | 2.10 | 3.00 | -0.15 | -4.84% | 4 | 593 | 47.10% |
| VAL230217C00080000 | 2023-01-27 3:27PM EST | 80.00 | 1.20 | 0.65 | 1.50 | -0.15 | -11.11% | 4 | 84 | 49.95% |
| VAL230217C00085000 | 2023-01-26 10:00AM EST | 85.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 49.56% |
| VAL230217C00090000 | 2023-01-25 3:08PM EST | 90.00 | 0.97 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 52.15% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL230217P00030000 | 2022-11-04 9:43AM EST | 30.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 203.13% |
| VAL230217P00035000 | 2022-07-15 10:39AM EST | 35.00 | 5.70 | 2.15 | 4.40 | 0.00 | - | 80 | 85 | 321.48% |
| VAL230217P00040000 | 2022-11-11 9:39AM EST | 40.00 | 0.85 | 0.00 | 1.95 | 0.00 | - | 1 | 147 | 189.65% |
| VAL230217P00045000 | 2022-12-20 11:18AM EST | 45.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 10 | 79 | 145.41% |
| VAL230217P00050000 | 2023-01-23 12:34PM EST | 50.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 87 | 126.32% |
| VAL230217P00055000 | 2023-01-09 10:46AM EST | 55.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 10 | 30 | 101.95% |
| VAL230217P00060000 | 2023-01-25 3:08PM EST | 60.00 | 0.13 | 0.10 | 0.35 | 0.00 | - | 1 | 1,237 | 56.54% |
| VAL230217P00065000 | 2023-01-25 1:52PM EST | 65.00 | 0.50 | 0.35 | 1.00 | 0.00 | - | 1 | 102 | 53.08% |
| VAL230217P00070000 | 2023-01-27 2:25PM EST | 70.00 | 1.50 | 1.10 | 2.35 | +0.30 | +25.00% | 1 | 39 | 59.94% |
| VAL230217P00075000 | 2023-01-27 10:34AM EST | 75.00 | 3.20 | 2.75 | 5.40 | -0.12 | -3.61% | 14 | 16 | 51.69% |
| VAL230217P00080000 | 2023-01-26 12:33PM EST | 80.00 | 6.42 | 5.60 | 7.90 | 0.00 | - | 1 | 1 | 60.33% |
© 2023 Yahoo. All rights reserved.
