Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2024-04-08 9:45AM EDT | 35.00 | 40.50 | 33.60 | 38.20 | 0.00 | - | 2 | 25 | 72.61% |
| VAL241220C00040000 | 2024-04-16 9:37AM EDT | 40.00 | 31.30 | 29.20 | 33.80 | 0.00 | - | 1 | 43 | 67.38% |
| VAL241220C00045000 | 2024-03-05 4:40PM EDT | 45.00 | 23.70 | 29.00 | 33.50 | 0.00 | - | 7 | 47 | 92.54% |
| VAL241220C00050000 | 2024-04-08 3:32PM EDT | 50.00 | 25.75 | 22.30 | 24.70 | 0.00 | - | 2 | 532 | 60.61% |
| VAL241220C00055000 | 2024-03-27 3:56PM EDT | 55.00 | 22.90 | 18.30 | 19.00 | 0.00 | - | 1 | 19 | 50.46% |
| VAL241220C00060000 | 2024-04-19 11:24AM EDT | 60.00 | 14.70 | 14.80 | 15.40 | 0.00 | - | 5 | 527 | 49.13% |
| VAL241220C00065000 | 2024-04-24 10:18AM EDT | 65.00 | 11.00 | 11.60 | 13.30 | 0.00 | - | 2 | 175 | 51.61% |
| VAL241220C00070000 | 2024-04-24 3:08PM EDT | 70.00 | 8.15 | 8.80 | 9.70 | 0.00 | - | 3 | 354 | 45.26% |
| VAL241220C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 6.44 | 6.70 | 7.20 | 0.00 | - | 6 | 285 | 42.54% |
| VAL241220C00080000 | 2024-04-26 9:44AM EDT | 80.00 | 5.00 | 5.00 | 5.50 | +0.50 | +11.11% | 10 | 50 | 41.81% |
| VAL241220C00085000 | 2024-04-24 12:29PM EDT | 85.00 | 3.20 | 3.50 | 4.00 | 0.00 | - | 2 | 60 | 40.47% |
| VAL241220C00090000 | 2024-04-23 2:55PM EDT | 90.00 | 2.90 | 2.20 | 3.40 | 0.00 | - | 8 | 85 | 42.35% |
| VAL241220C00095000 | 2024-04-25 3:22PM EDT | 95.00 | 1.67 | 1.50 | 2.20 | 0.00 | - | 5 | 137 | 39.72% |
| VAL241220C00100000 | 2024-04-25 1:25PM EDT | 100.00 | 1.15 | 1.15 | 1.60 | 0.00 | - | 11 | 774 | 39.34% |
| VAL241220C00105000 | 2024-04-10 10:07AM EDT | 105.00 | 1.77 | 0.15 | 1.05 | 0.00 | - | 2 | 99 | 38.09% |
| VAL241220C00110000 | 2024-04-03 11:22AM EDT | 110.00 | 1.85 | 0.45 | 0.75 | 0.00 | - | 20 | 75 | 37.89% |
| VAL241220C00115000 | 2024-04-25 3:20PM EDT | 115.00 | 0.45 | 0.10 | 1.10 | 0.00 | - | 4 | 705 | 44.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 51.47% |
| VAL241220P00040000 | 2024-03-20 11:12AM EDT | 40.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 1 | 62 | 50.85% |
| VAL241220P00045000 | 2024-02-22 2:13PM EDT | 45.00 | 1.64 | 0.90 | 2.15 | 0.00 | - | 6 | 118 | 54.96% |
| VAL241220P00050000 | 2024-04-12 2:58PM EDT | 50.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 600 | 41.31% |
| VAL241220P00055000 | 2024-04-22 11:13AM EDT | 55.00 | 2.80 | 2.10 | 2.70 | 0.00 | - | 2 | 229 | 39.53% |
| VAL241220P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 2 | 637 | 36.89% |
| VAL241220P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 6.05 | 5.30 | 5.70 | 0.00 | - | 1 | 490 | 35.38% |
| VAL241220P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 8.50 | 7.50 | 8.20 | 0.00 | - | 3 | 69 | 34.89% |
| VAL241220P00075000 | 2024-03-27 12:49PM EDT | 75.00 | 9.10 | 10.20 | 11.70 | 0.00 | - | 1 | 250 | 36.71% |
| VAL241220P00080000 | 2024-02-13 2:33PM EDT | 80.00 | 17.10 | 11.80 | 15.20 | 0.00 | - | 1 | 8 | 36.67% |
| VAL241220P00085000 | 2024-02-26 3:00PM EDT | 85.00 | 20.60 | 13.70 | 16.10 | 0.00 | - | 51 | 52 | 16.94% |
| VAL241220P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 21.30 | 20.70 | 23.00 | -1.50 | -6.58% | 201 | 540 | 35.60% |
| VAL241220P00095000 | 2024-03-28 2:08PM EDT | 95.00 | 21.01 | 24.60 | 27.90 | 0.00 | - | 100 | 266 | 39.12% |
| VAL241220P00100000 | 2024-01-23 11:43AM EDT | 100.00 | 32.50 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 46.72% |
| VAL241220P00105000 | 2023-09-26 2:47PM EDT | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 59.34% |
| VAL241220P00115000 | 2023-10-31 2:55PM EDT | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 58.02% |
© 2024 Yahoo. All rights reserved.