Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215C00030000 | 2023-11-10 12:09PM EST | 30.00 | 39.00 | 34.30 | 37.50 | 0.00 | - | 6 | 30 | 360.55% |
| VAL231215C00035000 | 2023-03-13 11:56AM EST | 35.00 | 31.52 | 31.40 | 34.50 | 0.00 | - | 200 | 200 | 443.75% |
| VAL231215C00040000 | 2023-09-27 12:44PM EST | 40.00 | 36.80 | 25.50 | 28.10 | 0.00 | - | 3 | 7 | 307.03% |
| VAL231215C00045000 | 2023-07-25 2:44PM EST | 45.00 | 32.42 | 27.70 | 30.50 | 0.00 | - | 3 | 9 | 548.83% |
| VAL231215C00050000 | 2023-11-15 3:51PM EST | 50.00 | 19.10 | 13.70 | 17.50 | 0.00 | - | 1 | 3 | 132.03% |
| VAL231215C00055000 | 2023-11-27 3:39PM EST | 55.00 | 14.10 | 8.90 | 12.50 | 0.00 | - | 4 | 13 | 99.61% |
| VAL231215C00060000 | 2023-12-06 10:36AM EST | 60.00 | 6.40 | 3.70 | 6.40 | 0.00 | - | 1 | 30 | 86.23% |
| VAL231215C00065000 | 2023-12-08 12:43PM EST | 65.00 | 1.20 | 1.30 | 1.45 | +0.20 | +20.00% | 15 | 72 | 35.74% |
| VAL231215C00070000 | 2023-12-08 11:23AM EST | 70.00 | 0.21 | 0.10 | 0.25 | +0.05 | +31.25% | 6 | 832 | 41.60% |
| VAL231215C00075000 | 2023-12-07 11:06AM EST | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 525 | 52.34% |
| VAL231215C00080000 | 2023-12-05 3:28PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 738 | 60.94% |
| VAL231215C00085000 | 2023-11-13 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,141 | 75.78% |
| VAL231215C00090000 | 2023-10-06 9:49AM EST | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 135 | 226 | 137.70% |
| VAL231215C00095000 | 2023-11-15 11:46AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 278 | 102.34% |
| VAL231215C00100000 | 2023-09-14 9:01AM EST | 100.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 158.20% |
| VAL231215C00105000 | 2023-08-15 2:46PM EST | 105.00 | 0.53 | 0.20 | 1.50 | 0.00 | - | 3 | 19 | 220.22% |
| VAL231215C00110000 | 2023-12-04 9:30AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 135.94% |
| VAL231215C00115000 | 2023-11-02 12:05PM EST | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 146.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215P00030000 | 2022-12-30 10:40AM EST | 30.00 | 1.70 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 440.82% |
| VAL231215P00035000 | 2023-10-26 12:48PM EST | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 168.75% |
| VAL231215P00040000 | 2023-08-18 9:53AM EST | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 207.81% |
| VAL231215P00045000 | 2023-06-21 1:40PM EST | 45.00 | 2.57 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 174.61% |
| VAL231215P00050000 | 2023-11-13 2:42PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 52 | 78.13% |
| VAL231215P00055000 | 2023-11-30 9:57AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,359 | 52.73% |
| VAL231215P00060000 | 2023-12-07 11:02AM EST | 60.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 824 | 43.95% |
| VAL231215P00065000 | 2023-12-07 3:13PM EST | 65.00 | 1.05 | 1.05 | 1.20 | -0.92 | -46.70% | 5 | 166 | 33.15% |
| VAL231215P00070000 | 2023-12-07 2:25PM EST | 70.00 | 4.60 | 4.20 | 5.70 | -1.00 | -17.86% | 2 | 1,620 | 64.75% |
| VAL231215P00075000 | 2023-12-06 11:28AM EST | 75.00 | 9.96 | 7.60 | 11.00 | 0.00 | - | 1,000 | 4 | 107.62% |
| VAL231215P00080000 | 2023-11-06 10:55AM EST | 80.00 | 12.00 | 13.50 | 17.30 | 0.00 | - | 5 | 0 | 108.40% |
| VAL231215P00085000 | 2023-09-22 11:20AM EST | 85.00 | 12.10 | 15.10 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VAL231215P00090000 | 2023-09-07 10:04AM EST | 90.00 | 16.90 | 17.20 | 20.30 | 0.00 | - | 15 | 17 | 0.00% |
| VAL231215P00100000 | 2023-02-22 9:30AM EST | 100.00 | 33.40 | 35.60 | 39.50 | 0.00 | - | 4 | 2 | 284.47% |
© 2023 Yahoo. All rights reserved.