Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2023-11-07 11:02AM EST | 35.00 | 32.90 | 29.20 | 34.00 | 0.00 | - | 5 | 10 | 51.93% |
| VAL241220C00040000 | 2023-11-07 11:02AM EST | 40.00 | 28.70 | 25.00 | 29.40 | 0.00 | - | 5 | 43 | 64.15% |
| VAL241220C00045000 | 2023-11-30 10:51AM EST | 45.00 | 28.00 | 24.10 | 26.30 | 0.00 | - | 1 | 31 | 58.13% |
| VAL241220C00050000 | 2023-10-31 2:32PM EST | 50.00 | 23.00 | 23.50 | 24.30 | 0.00 | - | 1 | 44 | 66.44% |
| VAL241220C00055000 | 2023-11-24 10:16AM EST | 55.00 | 21.00 | 17.10 | 18.10 | 0.00 | - | 1 | 16 | 51.47% |
| VAL241220C00060000 | 2023-10-18 10:20AM EST | 60.00 | 21.25 | 16.50 | 18.70 | 0.00 | - | 1 | 47 | 59.58% |
| VAL241220C00065000 | 2023-12-04 10:37AM EST | 65.00 | 14.55 | 11.60 | 13.20 | 0.00 | - | 1 | 157 | 50.28% |
| VAL241220C00070000 | 2023-11-29 10:00AM EST | 70.00 | 12.10 | 9.40 | 11.40 | 0.00 | - | 1 | 213 | 50.53% |
| VAL241220C00075000 | 2023-12-07 1:03PM EST | 75.00 | 7.93 | 7.60 | 8.20 | 0.00 | - | 2 | 75 | 44.48% |
| VAL241220C00080000 | 2023-12-07 2:25PM EST | 80.00 | 6.04 | 6.10 | 8.10 | 0.00 | - | 3 | 18 | 49.33% |
| VAL241220C00085000 | 2023-11-13 3:59PM EST | 85.00 | 7.30 | 4.90 | 7.40 | 0.00 | - | 2 | 52 | 51.20% |
| VAL241220C00090000 | 2023-12-01 10:53AM EST | 90.00 | 5.05 | 3.90 | 4.50 | 0.00 | - | 2 | 62 | 43.38% |
| VAL241220C00095000 | 2023-12-01 10:53AM EST | 95.00 | 4.41 | 3.10 | 3.80 | 0.00 | - | 2 | 104 | 43.74% |
| VAL241220C00100000 | 2023-12-07 1:03PM EST | 100.00 | 3.03 | 1.75 | 3.00 | 0.00 | - | 2 | 574 | 42.97% |
| VAL241220C00105000 | 2023-12-06 2:05PM EST | 105.00 | 2.20 | 2.00 | 4.20 | 0.00 | - | 2 | 89 | 51.66% |
| VAL241220C00110000 | 2023-11-13 10:07AM EST | 110.00 | 2.65 | 1.60 | 2.20 | 0.00 | - | 1 | 60 | 43.91% |
| VAL241220C00115000 | 2023-11-13 10:06AM EST | 115.00 | 2.15 | 1.30 | 1.65 | 0.00 | - | 1 | 456 | 42.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220P00035000 | 2023-10-30 9:32AM EST | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| VAL241220P00040000 | 2023-10-13 11:20AM EST | 40.00 | 1.70 | 1.35 | 1.65 | 0.00 | - | 15 | 60 | 44.73% |
| VAL241220P00045000 | 2023-10-10 9:38AM EST | 45.00 | 2.30 | 1.35 | 3.70 | 0.00 | - | 10 | 111 | 50.15% |
| VAL241220P00050000 | 2023-11-28 3:48PM EST | 50.00 | 3.22 | 3.20 | 4.50 | 0.00 | - | 1 | 597 | 45.04% |
| VAL241220P00055000 | 2023-11-29 3:00PM EST | 55.00 | 4.27 | 4.60 | 4.90 | 0.00 | - | 25 | 226 | 37.63% |
| VAL241220P00060000 | 2023-12-07 10:36AM EST | 60.00 | 6.75 | 6.50 | 6.80 | 0.00 | - | 250 | 326 | 36.28% |
| VAL241220P00065000 | 2023-11-28 10:15AM EST | 65.00 | 7.70 | 8.00 | 10.50 | 0.00 | - | 1 | 84 | 40.38% |
| VAL241220P00070000 | 2023-12-01 3:15PM EST | 70.00 | 9.60 | 9.20 | 11.80 | 0.00 | - | 4 | 42 | 33.67% |
| VAL241220P00075000 | 2023-12-01 2:56PM EST | 75.00 | 12.30 | 14.00 | 15.90 | 0.00 | - | 12 | 138 | 36.29% |
| VAL241220P00080000 | 2023-09-07 11:58AM EST | 80.00 | 15.79 | 14.90 | 16.70 | 0.00 | - | 2 | 3 | 23.51% |
| VAL241220P00085000 | 2023-12-01 2:51PM EST | 85.00 | 18.70 | 20.00 | 22.80 | 0.00 | - | 1 | 1 | 32.75% |
| VAL241220P00090000 | 2023-11-14 9:30AM EST | 90.00 | 22.40 | 23.80 | 26.40 | 0.00 | - | 1 | 9 | 29.05% |
| VAL241220P00100000 | 2023-11-03 11:19AM EST | 100.00 | 31.50 | 30.10 | 32.20 | 0.00 | - | 1 | 1 | 0.00% |
| VAL241220P00105000 | 2023-09-26 1:47PM EST | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 34.62% |
| VAL241220P00115000 | 2023-10-31 1:55PM EST | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.