New Zealand markets closed

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.25-0.88 (-1.17%)
At close: 04:00PM EST
73.81 -0.44 (-0.59%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL230217C000200002022-10-07 12:50PM EST20.0038.0042.2044.600.00-210.00%
VAL230217C000225002022-07-01 12:48PM EST22.5021.9027.8030.200.00-210.00%
VAL230217C000300002022-07-07 9:27AM EST30.0015.4220.1020.900.00--00.00%
VAL230217C000400002023-01-25 12:18PM EST40.0035.0033.5036.500.00-56177.83%
VAL230217C000450002023-01-18 10:13AM EST45.0029.9028.8031.000.00-1154144.04%
VAL230217C000500002023-01-20 12:52PM EST50.0024.7023.7026.600.00-15129.30%
VAL230217C000550002023-01-20 2:52PM EST55.0019.4017.6021.100.00-1764.65%
VAL230217C000600002023-01-26 9:53AM EST60.0015.5013.8016.000.00-14873.58%
VAL230217C000650002023-01-27 12:14PM EST65.0010.009.2011.30-1.00-9.09%3116560.94%
VAL230217C000700002023-01-27 2:58PM EST70.006.005.206.80-1.40-18.92%1333350.29%
VAL230217C000750002023-01-27 3:00PM EST75.002.952.103.00-0.15-4.84%459347.10%
VAL230217C000800002023-01-27 3:27PM EST80.001.200.651.50-0.15-11.11%48449.95%
VAL230217C000850002023-01-26 10:00AM EST85.000.600.000.600.00-1249.56%
VAL230217C000900002023-01-25 3:08PM EST90.000.970.000.550.00-1452.15%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL230217P000300002022-11-04 9:43AM EST30.000.330.000.550.00-17203.13%
VAL230217P000350002022-07-15 10:39AM EST35.005.702.154.400.00-8085321.48%
VAL230217P000400002022-11-11 9:39AM EST40.000.850.001.950.00-1147189.65%
VAL230217P000450002022-12-20 11:18AM EST45.000.600.001.350.00-1079145.41%
VAL230217P000500002023-01-23 12:34PM EST50.000.050.001.650.00-1087126.32%
VAL230217P000550002023-01-09 10:46AM EST55.000.700.001.650.00-1030101.95%
VAL230217P000600002023-01-25 3:08PM EST60.000.130.100.350.00-11,23756.54%
VAL230217P000650002023-01-25 1:52PM EST65.000.500.351.000.00-110253.08%
VAL230217P000700002023-01-27 2:25PM EST70.001.501.102.35+0.30+25.00%13959.94%
VAL230217P000750002023-01-27 10:34AM EST75.003.202.755.40-0.12-3.61%141651.69%
VAL230217P000800002023-01-26 12:33PM EST80.006.425.607.900.00-1160.33%