New Zealand markets open in 5 hours 4 minutes

Valaris Limited (VAL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.10-1.50 (-2.29%)
At close: 01:00PM EST
63.50 -0.60 (-0.94%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL230120C000125002022-04-28 10:38AM EST12.5039.6046.4050.500.00-23270.00%
VAL230120C000150002022-11-23 10:44AM EST15.0050.4047.3051.500.00-30203.52%
VAL230120C000175002021-10-25 10:39AM EST17.5021.4412.5017.500.00-22220.00%
VAL230120C000200002022-09-12 1:12PM EST20.0037.0033.9037.800.00-25910.00%
VAL230120C000225002022-07-22 11:38AM EST22.5022.0026.3029.300.00-15540.00%
VAL230120C000250002022-10-18 8:30AM EST25.0033.7541.4044.500.00-289268.95%
VAL230120C000300002022-09-13 12:19PM EST30.0028.4827.1030.300.00-3840.00%
VAL230120C000350002022-11-07 11:42AM EST35.0031.3527.9031.500.00-20105.96%
VAL230120C000400002022-11-22 3:36PM EST40.0027.5022.3025.500.00-20108.79%
VAL230120C000450002022-11-10 3:48PM EST45.0020.0018.0022.000.00-1076.37%
VAL230120C000500002022-11-14 10:26AM EST50.0020.0013.9016.600.00-65063.67%
VAL230120C000550002022-11-21 10:13AM EST55.0011.308.8012.000.00-1070.34%
VAL230120C000600002022-11-18 9:47AM EST60.007.606.809.600.00-2061.84%
VAL230120C000650002022-11-21 10:13AM EST65.005.853.207.000.00-1055.51%
VAL230120C000700002022-11-22 1:23PM EST70.004.161.255.000.00-20053.93%
VAL230120C000750002022-11-21 2:58PM EST75.001.650.902.700.00-26252.71%
VAL230120C000800002022-11-25 9:47AM EST80.001.230.051.85-0.57-31.67%5051.27%
VAL230120C000850002022-10-28 2:32PM EST85.001.300.004.400.00-15079.35%
VAL230120C000900002022-11-16 2:55PM EST90.000.910.000.750.00-2054.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL230120P000125002022-05-20 9:21AM EST12.500.260.002.250.00-22304.39%
VAL230120P000175002021-11-10 6:48AM EST17.502.650.005.000.00-21307.32%
VAL230120P000200002021-12-13 10:52AM EST20.002.000.005.000.00-29277.54%
VAL230120P000225002022-02-28 12:56PM EST22.502.260.005.000.00-117251.95%
VAL230120P000250002022-07-12 9:02AM EST25.002.200.002.600.00-152188.09%
VAL230120P000300002022-11-25 11:11AM EST30.000.150.000.30-1.10-88.00%608399.02%
VAL230120P000350002022-11-25 11:15AM EST35.000.250.000.75-0.08-24.24%51095.61%
VAL230120P000400002022-11-11 9:30AM EST40.000.560.000.750.00-10077.34%
VAL230120P000450002022-10-26 9:23AM EST45.001.600.000.000.00-3025.00%
VAL230120P000500002022-11-01 10:24AM EST50.001.440.252.050.00-1063.70%
VAL230120P000550002022-11-25 11:15AM EST55.002.001.602.90-1.18-37.11%3061.84%
VAL230120P000600002022-11-21 12:10PM EST60.003.602.504.500.00-5055.27%
VAL230120P000650002022-11-23 12:30PM EST65.005.103.706.300.00-2058.55%
VAL230120P000700002022-11-15 1:40PM EST70.006.907.5010.400.00-3053.15%