New Zealand markets open in 8 hours 31 minutes

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.35+0.06 (+0.08%)
At close: 04:00PM EDT
71.67 -0.68 (-0.94%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL241220C000350002024-05-20 1:26PM EDT35.0043.5036.6040.800.00-13680.40%
VAL241220C000400002024-06-06 9:42AM EDT40.0032.200.000.000.00-1420.00%
VAL241220C000450002024-05-31 10:55AM EDT45.0032.500.000.000.00-1450.00%
VAL241220C000500002024-06-11 3:24PM EDT50.0028.250.000.000.00-25070.00%
VAL241220C000550002024-06-13 12:18PM EDT55.0023.500.000.000.00-10140.00%
VAL241220C000600002024-06-17 2:08PM EDT60.0016.500.000.000.00-15170.00%
VAL241220C000650002024-06-12 10:27AM EDT65.0017.220.000.000.00-11390.00%
VAL241220C000700002024-06-10 10:59AM EDT70.0013.300.000.000.00-63540.00%
VAL241220C000750002024-06-17 9:30AM EDT75.007.420.000.000.00-23211.56%
VAL241220C000800002024-06-06 3:27PM EDT80.004.250.000.000.00-75993.13%
VAL241220C000850002024-06-14 2:05PM EDT85.003.600.000.000.00-8668196.25%
VAL241220C000900002024-05-28 12:32PM EDT90.003.120.000.000.00-11346.25%
VAL241220C000950002024-06-18 12:53PM EDT95.001.650.000.000.00-2902496.25%
VAL241220C001000002024-06-17 1:01PM EDT100.001.000.000.000.00-3484112.50%
VAL241220C001050002024-06-13 12:35PM EDT105.001.450.000.000.00-48312.50%
VAL241220C001100002024-05-28 12:32PM EDT110.000.650.000.000.00-19712.50%
VAL241220C001150002024-06-12 1:45PM EDT115.000.550.000.000.00-470212.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL241220P000350002024-02-16 10:30AM EDT35.001.050.050.800.00-1961.33%
VAL241220P000400002024-06-04 1:12PM EDT40.000.400.000.000.00-108912.50%
VAL241220P000450002024-05-01 1:20PM EDT45.001.430.001.750.00-1013850.51%
VAL241220P000500002024-06-14 10:42AM EDT50.001.050.000.000.00-260012.50%
VAL241220P000550002024-06-18 9:30AM EDT55.001.400.000.000.00-12356.25%
VAL241220P000600002024-05-22 11:40AM EDT60.001.850.000.000.00-46496.25%
VAL241220P000650002024-06-06 10:43AM EDT65.003.900.000.000.00-35143.13%
VAL241220P000700002024-06-14 2:20PM EDT70.006.050.000.000.00-5801.56%
VAL241220P000750002024-06-10 10:35AM EDT75.006.000.000.000.00-12620.00%
VAL241220P000800002024-06-10 2:45PM EDT80.008.300.000.000.00-5130.00%
VAL241220P000850002024-05-30 9:34AM EDT85.0012.100.000.000.00-10920.00%
VAL241220P000900002024-06-10 9:56AM EDT90.0015.200.000.000.00-881,3050.00%
VAL241220P000950002024-05-22 11:50AM EDT95.0019.600.000.000.00-630.00%
VAL241220P001000002024-01-23 11:43AM EDT100.0032.5029.0033.500.00-1054.11%
VAL241220P001050002023-09-26 2:47PM EDT105.0031.5039.1041.000.00--279.75%
VAL241220P001150002023-10-31 2:55PM EDT115.0049.1044.0048.700.00-1066.85%