Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL230519C00030000 | 2022-12-20 11:06AM EDT | 30.00 | 33.90 | 42.20 | 46.00 | 0.00 | - | 1 | 31 | 397.22% |
| VAL230519C00035000 | 2022-09-30 10:01AM EDT | 35.00 | 19.00 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 214.45% |
| VAL230519C00040000 | 2023-01-18 1:31PM EDT | 40.00 | 33.00 | 33.20 | 36.70 | 0.00 | - | - | 9 | 299.71% |
| VAL230519C00045000 | 2023-03-24 2:20PM EDT | 45.00 | 18.72 | 16.90 | 20.40 | +0.77 | +4.29% | 5 | 5 | 80.98% |
| VAL230519C00050000 | 2023-03-06 4:00PM EDT | 50.00 | 27.80 | 12.60 | 15.80 | 0.00 | - | 3 | 34 | 71.05% |
| VAL230519C00055000 | 2023-03-23 2:36PM EDT | 55.00 | 10.22 | 9.10 | 12.00 | 0.00 | - | 2 | 2 | 68.53% |
| VAL230519C00060000 | 2023-03-20 11:46AM EDT | 60.00 | 6.90 | 5.60 | 9.00 | 0.00 | - | 10 | 45 | 64.26% |
| VAL230519C00065000 | 2023-03-23 2:36PM EDT | 65.00 | 4.32 | 3.10 | 6.00 | 0.00 | - | 2 | 30 | 58.98% |
| VAL230519C00070000 | 2023-03-23 1:39PM EDT | 70.00 | 2.90 | 1.05 | 3.00 | 0.00 | - | 14 | 38 | 59.77% |
| VAL230519C00075000 | 2023-03-23 12:51PM EDT | 75.00 | 1.10 | 0.25 | 1.90 | 0.00 | - | 2 | 122 | 59.96% |
| VAL230519C00080000 | 2023-03-21 11:32AM EDT | 80.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 11 | 115 | 50.44% |
| VAL230519C00085000 | 2023-03-06 11:04AM EDT | 85.00 | 2.68 | 0.00 | 1.10 | 0.00 | - | 1 | 68 | 56.49% |
| VAL230519C00090000 | 2023-03-09 2:52PM EDT | 90.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 3 | 70 | 65.82% |
| VAL230519C00095000 | 2023-03-07 10:30AM EDT | 95.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 3 | 8 | 77.10% |
| VAL230519C00100000 | 2023-02-17 3:54PM EDT | 100.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 71.29% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL230519P00030000 | 2022-12-30 10:40AM EDT | 30.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 127.83% |
| VAL230519P00035000 | 2023-03-20 11:57AM EDT | 35.00 | 0.15 | 0.00 | 1.95 | +0.15 | - | - | 1 | 117.14% |
| VAL230519P00040000 | 2023-02-22 1:48PM EDT | 40.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 6 | 11 | 96.34% |
| VAL230519P00045000 | 2023-01-23 3:05PM EDT | 45.00 | 0.97 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 76.17% |
| VAL230519P00050000 | 2023-02-16 11:17AM EDT | 50.00 | 1.05 | 1.25 | 2.40 | 0.00 | - | 6 | 17 | 71.63% |
| VAL230519P00055000 | 2023-03-20 9:57AM EDT | 55.00 | 2.70 | 0.25 | 2.80 | 0.00 | - | 1 | 2 | 64.23% |
| VAL230519P00060000 | 2023-03-23 2:27PM EDT | 60.00 | 3.70 | 2.50 | 4.50 | 0.00 | - | 1 | 30 | 60.01% |
| VAL230519P00065000 | 2023-03-24 1:58PM EDT | 65.00 | 5.99 | 5.20 | 8.50 | -0.51 | -7.85% | 5 | 508 | 55.96% |
| VAL230519P00070000 | 2023-03-13 11:41AM EDT | 70.00 | 8.10 | 8.20 | 11.00 | 0.00 | - | 3 | 2,515 | 64.36% |
| VAL230519P00075000 | 2023-03-15 12:31PM EDT | 75.00 | 14.60 | 11.90 | 14.80 | 0.00 | - | 1 | 188 | 63.97% |
© 2023 Yahoo. All rights reserved.
