Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719C00035000 | 2024-03-13 10:51AM EDT | 35.00 | 35.44 | 35.00 | 39.00 | 0.00 | - | 1 | 2 | 144.04% |
| VAL240719C00040000 | 2023-11-06 10:31AM EDT | 40.00 | 31.60 | 25.10 | 29.50 | 0.00 | - | - | 1 | 66.89% |
| VAL240719C00045000 | 2023-10-03 1:03PM EDT | 45.00 | 30.30 | 26.60 | 27.40 | 0.00 | - | - | 1 | 102.05% |
| VAL240719C00050000 | 2023-11-20 10:35AM EDT | 50.00 | 22.20 | 21.50 | 23.60 | 0.00 | - | - | 0 | 90.94% |
| VAL240719C00055000 | 2024-02-09 2:05PM EDT | 55.00 | 12.50 | 13.20 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00060000 | 2024-04-18 12:48PM EDT | 60.00 | 11.03 | 10.00 | 12.40 | 0.00 | - | 10 | 16 | 55.57% |
| VAL240719C00065000 | 2024-04-18 10:14AM EDT | 65.00 | 7.40 | 6.30 | 8.60 | 0.00 | - | 3 | 0 | 49.00% |
| VAL240719C00070000 | 2024-04-24 2:25PM EDT | 70.00 | 4.00 | 4.70 | 5.00 | 0.00 | - | 5 | 85 | 40.53% |
| VAL240719C00075000 | 2024-04-25 3:04PM EDT | 75.00 | 2.35 | 2.75 | 2.95 | 0.00 | - | 3 | 138 | 38.90% |
| VAL240719C00080000 | 2024-04-26 12:03PM EDT | 80.00 | 1.50 | 1.45 | 1.60 | +0.27 | +21.95% | 20 | 236 | 37.62% |
| VAL240719C00085000 | 2024-04-22 9:55AM EDT | 85.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 1 | 60 | 38.57% |
| VAL240719C00090000 | 2024-04-10 1:37PM EDT | 90.00 | 1.07 | 0.35 | 0.65 | 0.00 | - | 24 | 47 | 40.97% |
| VAL240719C00095000 | 2024-04-19 2:51PM EDT | 95.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 41.94% |
| VAL240719C00100000 | 2024-03-20 11:37AM EDT | 100.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 45.70% |
| VAL240719C00105000 | 2024-04-03 2:42PM EDT | 105.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.98% |
| VAL240719C00110000 | 2023-10-23 3:24PM EDT | 110.00 | 1.85 | 0.60 | 0.70 | 0.00 | - | 2 | 13 | 61.82% |
| VAL240719C00115000 | 2023-12-14 2:01PM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 59.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 12 | 13 | 80.96% |
| VAL240719P00045000 | 2023-11-01 11:02AM EDT | 45.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | - | 1 | 70.46% |
| VAL240719P00050000 | 2024-04-22 3:24PM EDT | 50.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 6 | 0 | 45.90% |
| VAL240719P00055000 | 2024-04-23 9:33AM EDT | 55.00 | 0.80 | 0.60 | 1.70 | 0.00 | - | 3 | 175 | 54.81% |
| VAL240719P00060000 | 2024-04-25 10:37AM EDT | 60.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 2 | 103 | 37.43% |
| VAL240719P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 2.65 | 2.55 | 2.75 | -0.85 | -24.29% | 3 | 0 | 35.45% |
| VAL240719P00070000 | 2024-04-24 2:19PM EDT | 70.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 3 | 0 | 33.74% |
| VAL240719P00075000 | 2024-04-09 1:14PM EDT | 75.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 2 | 0 | 31.98% |
| VAL240719P00080000 | 2024-04-05 10:48AM EDT | 80.00 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 22 | 31.42% |
| VAL240719P00085000 | 2023-10-20 3:49PM EDT | 85.00 | 18.60 | 17.50 | 19.00 | 0.00 | - | 12 | 12 | 54.47% |
© 2024 Yahoo. All rights reserved.