Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621C00035000 | 2023-12-12 2:04PM EDT | 35.00 | 28.40 | 30.10 | 34.80 | 0.00 | - | 2 | 0 | 114.16% |
| VAL240621C00040000 | 2023-12-06 12:11PM EDT | 40.00 | 27.00 | 27.70 | 32.00 | 0.00 | - | 2 | 9 | 96.68% |
| VAL240621C00045000 | 2023-12-12 2:01PM EDT | 45.00 | 19.50 | 22.20 | 25.50 | 0.00 | - | 39 | 24 | 95.95% |
| VAL240621C00050000 | 2024-03-05 4:48PM EDT | 50.00 | 16.38 | 22.80 | 26.50 | 0.00 | - | 2 | 8 | 140.72% |
| VAL240621C00055000 | 2024-01-19 11:25AM EDT | 55.00 | 13.90 | 11.80 | 12.40 | 0.00 | - | 10 | 16 | 0.00% |
| VAL240621C00060000 | 2024-04-12 10:11AM EDT | 60.00 | 13.25 | 10.40 | 10.90 | 0.00 | - | 2 | 35 | 49.83% |
| VAL240621C00065000 | 2024-04-23 11:04AM EDT | 65.00 | 6.55 | 6.70 | 8.30 | 0.00 | - | 2 | 104 | 57.03% |
| VAL240621C00070000 | 2024-04-26 12:51PM EDT | 70.00 | 3.70 | 3.80 | 4.00 | +0.70 | +23.33% | 5 | 248 | 40.38% |
| VAL240621C00075000 | 2024-04-26 1:13PM EDT | 75.00 | 2.05 | 1.95 | 2.15 | +0.30 | +17.14% | 5 | 809 | 39.67% |
| VAL240621C00080000 | 2024-04-25 12:34PM EDT | 80.00 | 0.72 | 0.90 | 1.05 | 0.00 | - | 1 | 391 | 39.14% |
| VAL240621C00085000 | 2024-04-22 9:39AM EDT | 85.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 68 | 39.36% |
| VAL240621C00090000 | 2024-04-12 3:44PM EDT | 90.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 10 | 603 | 40.38% |
| VAL240621C00095000 | 2024-03-25 12:30PM EDT | 95.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 129 | 79.25% |
| VAL240621C00100000 | 2023-12-11 4:18PM EDT | 100.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 4 | 7 | 60.30% |
| VAL240621C00105000 | 2024-01-08 1:44PM EDT | 105.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 99.63% |
| VAL240621C00110000 | 2023-12-14 11:23AM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 11 | 67.77% |
| VAL240621C00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 72.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621P00035000 | 2023-12-01 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 106.06% |
| VAL240621P00045000 | 2024-02-07 1:30PM EDT | 45.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 6 | 72 | 69.82% |
| VAL240621P00050000 | 2024-02-21 12:50PM EDT | 50.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 64.70% |
| VAL240621P00055000 | 2024-04-24 12:35PM EDT | 55.00 | 0.58 | 0.35 | 0.45 | 0.00 | - | 1 | 551 | 43.99% |
| VAL240621P00060000 | 2024-04-26 12:37PM EDT | 60.00 | 1.00 | 0.85 | 1.00 | -0.15 | -13.04% | 4 | 193 | 40.11% |
| VAL240621P00065000 | 2024-04-25 3:28PM EDT | 65.00 | 2.55 | 2.00 | 2.15 | 0.00 | - | 2 | 117 | 37.20% |
| VAL240621P00070000 | 2024-04-26 10:00AM EDT | 70.00 | 4.75 | 4.00 | 4.20 | -0.42 | -8.12% | 2 | 1,278 | 34.85% |
| VAL240621P00075000 | 2024-04-18 2:43PM EDT | 75.00 | 9.06 | 7.10 | 7.40 | 0.00 | - | 5 | 114 | 33.96% |
| VAL240621P00080000 | 2024-04-05 12:52PM EDT | 80.00 | 8.50 | 11.10 | 13.50 | 0.00 | - | 1 | 29 | 58.35% |
© 2024 Yahoo. All rights reserved.