Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215C00030000 | 2023-03-15 10:09AM EDT | 30.00 | 33.50 | 36.60 | 40.50 | 0.00 | - | 2 | 2 | 86.33% |
| VAL231215C00035000 | 2023-03-13 12:56PM EDT | 35.00 | 31.52 | 32.10 | 36.00 | 0.00 | - | 200 | 200 | 77.81% |
| VAL231215C00040000 | 2022-12-02 10:45AM EDT | 40.00 | 30.70 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 88.27% |
| VAL231215C00045000 | 2022-12-12 4:31PM EDT | 45.00 | 22.44 | 26.50 | 31.30 | 0.00 | - | - | 6 | 88.20% |
| VAL231215C00050000 | 2023-03-27 3:50PM EDT | 50.00 | 20.85 | 20.10 | 24.00 | 0.00 | - | 1 | 2 | 63.06% |
| VAL231215C00055000 | 2022-12-14 1:49PM EDT | 55.00 | 17.50 | 22.00 | 26.90 | 0.00 | - | 1 | 8 | 91.33% |
| VAL231215C00060000 | 2023-03-21 11:28AM EDT | 60.00 | 13.70 | 13.50 | 17.00 | 0.00 | - | 1 | 21 | 55.87% |
| VAL231215C00065000 | 2023-03-28 2:29PM EDT | 65.00 | 11.94 | 10.70 | 14.50 | 0.00 | - | 20 | 43 | 54.16% |
| VAL231215C00070000 | 2023-03-24 10:04AM EDT | 70.00 | 7.50 | 8.30 | 12.00 | 0.00 | - | 1 | 162 | 52.03% |
| VAL231215C00075000 | 2023-02-22 11:40AM EDT | 75.00 | 7.25 | 5.00 | 8.20 | 0.00 | - | 1 | 18 | 50.84% |
| VAL231215C00080000 | 2023-03-15 12:32PM EDT | 80.00 | 4.90 | 4.80 | 7.40 | 0.00 | - | 1 | 5 | 53.63% |
| VAL231215C00085000 | 2023-03-08 12:07PM EDT | 85.00 | 7.16 | 3.60 | 6.00 | 0.00 | - | 1 | 6 | 52.69% |
| VAL231215C00090000 | 2023-02-16 10:32AM EDT | 90.00 | 9.39 | 0.00 | 4.80 | 0.00 | - | 5 | 33 | 51.69% |
| VAL231215C00095000 | 2023-03-28 11:30AM EDT | 95.00 | 3.25 | 1.75 | 4.20 | 0.00 | - | 250 | 252 | 52.87% |
| VAL231215C00100000 | 2023-03-20 1:24PM EDT | 100.00 | 1.98 | 1.10 | 3.50 | 0.00 | - | 1 | 107 | 52.86% |
| VAL231215C00105000 | 2023-03-21 9:30AM EDT | 105.00 | 1.65 | 0.55 | 2.95 | 0.00 | - | 10 | 10 | 53.04% |
| VAL231215C00110000 | 2023-03-20 9:45AM EDT | 110.00 | 1.20 | 0.15 | 2.55 | 0.00 | - | 2 | 96 | 53.61% |
| VAL231215C00115000 | 2023-03-27 9:40AM EDT | 115.00 | 0.93 | 0.85 | 2.20 | 0.00 | - | 2 | 23 | 54.05% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215P00030000 | 2022-12-30 11:40AM EDT | 30.00 | 1.70 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 78.13% |
| VAL231215P00045000 | 2023-01-03 11:46AM EDT | 45.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.28% |
| VAL231215P00050000 | 2022-11-14 11:54AM EDT | 50.00 | 5.17 | 4.00 | 8.90 | 0.00 | - | 1 | 1 | 67.59% |
| VAL231215P00055000 | 2023-03-28 2:29PM EDT | 55.00 | 4.95 | 2.95 | 6.00 | 0.00 | - | 270 | 304 | 52.93% |
| VAL231215P00060000 | 2023-03-21 10:58AM EDT | 60.00 | 7.30 | 5.30 | 7.70 | 0.00 | - | 1 | 14 | 49.92% |
| VAL231215P00065000 | 2023-03-15 11:59AM EDT | 65.00 | 10.95 | 7.40 | 9.80 | 0.00 | - | 2 | 12 | 47.44% |
| VAL231215P00070000 | 2023-03-17 3:50PM EDT | 70.00 | 15.58 | 9.90 | 12.30 | 0.00 | - | 10 | 21 | 45.29% |
| VAL231215P00075000 | 2023-03-17 3:50PM EDT | 75.00 | 19.08 | 13.00 | 15.50 | 0.00 | - | 10 | 10 | 44.77% |
| VAL231215P00100000 | 2023-02-22 10:30AM EDT | 100.00 | 33.40 | 35.60 | 39.50 | 0.00 | - | 4 | 2 | 55.07% |
© 2023 Yahoo. All rights reserved.
