Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240216C00030000 | 2023-06-29 12:02PM EST | 30.00 | 32.00 | 45.40 | 48.50 | 0.00 | - | - | 5 | 265.33% |
| VAL240216C00040000 | 2023-10-20 8:51AM EST | 40.00 | 29.80 | 27.30 | 30.30 | 0.00 | - | 4 | 11 | 80.03% |
| VAL240216C00045000 | 2023-10-26 8:49AM EST | 45.00 | 22.20 | 23.80 | 27.30 | 0.00 | - | 2 | 0 | 72.22% |
| VAL240216C00050000 | 2023-09-07 2:43PM EST | 50.00 | 23.94 | 21.70 | 24.00 | 0.00 | - | 2 | 5 | 93.36% |
| VAL240216C00055000 | 2023-11-16 11:27AM EST | 55.00 | 12.60 | 15.00 | 17.20 | 0.00 | - | 2 | 4 | 53.69% |
| VAL240216C00060000 | 2023-11-13 10:31AM EST | 60.00 | 11.60 | 10.90 | 11.70 | 0.00 | - | 2 | 21 | 46.61% |
| VAL240216C00065000 | 2023-11-27 3:39PM EST | 65.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 2 | 101 | 42.21% |
| VAL240216C00070000 | 2023-11-30 1:26PM EST | 70.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 87 | 39.45% |
| VAL240216C00075000 | 2023-11-30 1:51PM EST | 75.00 | 2.30 | 2.55 | 2.70 | 0.00 | - | 5 | 628 | 37.06% |
| VAL240216C00080000 | 2023-11-30 1:15PM EST | 80.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 2 | 96 | 36.62% |
| VAL240216C00085000 | 2023-11-30 1:24PM EST | 85.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 1 | 161 | 37.35% |
| VAL240216C00090000 | 2023-11-30 1:05PM EST | 90.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 1 | 126 | 38.38% |
| VAL240216C00095000 | 2023-11-28 11:20AM EST | 95.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 60 | 39.21% |
| VAL240216C00100000 | 2023-10-25 9:59AM EST | 100.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 4 | 0 | 52.91% |
| VAL240216C00115000 | 2023-08-23 11:00AM EST | 115.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 2 | 5 | 64.36% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240216P00035000 | 2023-11-30 3:32PM EST | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 74.02% |
| VAL240216P00040000 | 2023-06-27 8:58AM EST | 40.00 | 1.58 | 0.00 | 1.55 | 0.00 | - | - | 5 | 87.55% |
| VAL240216P00045000 | 2023-08-22 11:19AM EST | 45.00 | 0.50 | 0.05 | 1.95 | 0.00 | - | 1 | 2 | 77.25% |
| VAL240216P00050000 | 2023-11-28 2:50PM EST | 50.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 2 | 153 | 46.14% |
| VAL240216P00055000 | 2023-11-28 2:50PM EST | 55.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 412 | 406 | 41.80% |
| VAL240216P00060000 | 2023-11-27 11:31AM EST | 60.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 55 | 38.16% |
| VAL240216P00065000 | 2023-12-01 2:52PM EST | 65.00 | 2.30 | 2.20 | 2.35 | -0.40 | -14.81% | 1 | 245 | 35.30% |
| VAL240216P00070000 | 2023-12-01 2:51PM EST | 70.00 | 4.37 | 4.10 | 4.30 | +0.27 | +6.59% | 1 | 160 | 32.92% |
| VAL240216P00075000 | 2023-12-01 9:58AM EST | 75.00 | 7.20 | 7.00 | 7.80 | -0.80 | -10.00% | 1 | 40 | 35.99% |
| VAL240216P00080000 | 2023-11-27 11:23AM EST | 80.00 | 12.10 | 10.10 | 11.20 | 0.00 | - | 14 | 15 | 31.42% |
| VAL240216P00085000 | 2023-11-06 10:20AM EST | 85.00 | 16.70 | 14.30 | 16.30 | 0.00 | - | 1 | 5 | 40.94% |
© 2023 Yahoo. All rights reserved.