Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240920C00045000 | 2024-07-19 12:30PM EDT | 45.00 | 32.73 | 16.60 | 19.00 | 0.00 | - | 1 | 1 | 435.50% |
| VAL240920C00050000 | 2024-09-11 10:43AM EDT | 50.00 | 4.13 | 2.80 | 6.30 | 0.00 | - | 5 | 10 | 119.43% |
| VAL240920C00055000 | 2024-09-11 10:43AM EDT | 55.00 | 1.15 | 1.10 | 1.25 | +0.10 | +9.52% | 11 | 22 | 47.12% |
| VAL240920C00060000 | 2024-09-11 2:43PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 7 | 326 | 50.98% |
| VAL240920C00065000 | 2024-09-09 1:27PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 285 | 68.95% |
| VAL240920C00070000 | 2024-09-04 10:14AM EDT | 70.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 127 | 1,657 | 91.02% |
| VAL240920C00075000 | 2024-09-03 9:50AM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 73 | 130.66% |
| VAL240920C00080000 | 2024-09-03 11:49AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 29 | 806 | 163.28% |
| VAL240920C00085000 | 2024-09-10 12:34PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 182.42% |
| VAL240920C00090000 | 2024-08-02 9:46AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 211 | 170.31% |
| VAL240920C00095000 | 2024-08-01 10:07AM EDT | 95.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 216.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240920P00045000 | 2024-09-04 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 20 | 71.48% |
| VAL240920P00050000 | 2024-09-12 3:53PM EDT | 50.00 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 6 | 27 | 50.49% |
| VAL240920P00055000 | 2024-09-12 9:58AM EDT | 55.00 | 1.60 | 1.60 | 1.80 | -0.16 | -9.09% | 2 | 204 | 46.19% |
| VAL240920P00060000 | 2024-09-12 3:30PM EDT | 60.00 | 5.71 | 5.50 | 6.00 | +0.31 | +5.74% | 4 | 1,030 | 63.77% |
| VAL240920P00065000 | 2024-09-12 3:28PM EDT | 65.00 | 10.80 | 9.00 | 12.10 | +0.35 | +3.35% | 170 | 105 | 147.56% |
| VAL240920P00070000 | 2024-09-12 3:28PM EDT | 70.00 | 15.80 | 15.30 | 15.80 | -0.30 | -1.86% | 170 | 78 | 105.86% |
| VAL240920P00075000 | 2024-08-13 2:42PM EDT | 75.00 | 11.03 | 19.20 | 21.00 | 0.00 | - | 2 | 0 | 146.19% |
| VAL240920P00080000 | 2024-08-13 2:42PM EDT | 80.00 | 15.97 | 23.80 | 27.40 | 0.00 | - | 1 | 0 | 103.91% |
| VAL240920P00085000 | 2024-08-01 10:29AM EDT | 85.00 | 6.40 | 23.60 | 25.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.