Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517C00040000 | 2024-04-17 12:44PM EDT | 40.00 | 30.22 | 28.90 | 33.00 | 0.00 | - | 1 | 5 | 157.81% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 309.91% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 0.00% |
| VAL240517C00060000 | 2024-05-01 2:28PM EDT | 60.00 | 5.52 | 9.90 | 11.90 | 0.00 | - | 10 | 40 | 50.20% |
| VAL240517C00065000 | 2024-05-06 9:42AM EDT | 65.00 | 5.20 | 5.40 | 6.70 | +2.30 | +79.31% | 3 | 170 | 59.28% |
| VAL240517C00070000 | 2024-05-06 12:50PM EDT | 70.00 | 2.10 | 2.00 | 2.10 | +0.95 | +82.61% | 50 | 1,914 | 32.57% |
| VAL240517C00075000 | 2024-05-06 2:09PM EDT | 75.00 | 0.45 | 0.35 | 0.50 | +0.33 | +275.00% | 20 | 1,052 | 36.08% |
| VAL240517C00080000 | 2024-05-06 2:48PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 84 | 372 | 43.07% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 67 | 54.69% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 31 | 68.36% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 115.53% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 193.02% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.04% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 150.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517P00035000 | 2023-12-06 1:27PM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 204.30% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 137.50% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 156.84% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 88.28% |
| VAL240517P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 66.80% |
| VAL240517P00060000 | 2024-05-06 9:44AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 27 | 631 | 52.34% |
| VAL240517P00065000 | 2024-05-06 3:29PM EDT | 65.00 | 0.22 | 0.20 | 0.25 | -0.40 | -64.52% | 472 | 1,725 | 38.48% |
| VAL240517P00070000 | 2024-05-06 3:29PM EDT | 70.00 | 1.40 | 1.35 | 1.40 | -1.50 | -51.72% | 46 | 520 | 34.96% |
| VAL240517P00075000 | 2024-05-03 2:42PM EDT | 75.00 | 7.13 | 4.50 | 5.00 | 0.00 | - | 5 | 131 | 44.39% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 8.40 | 11.50 | 0.00 | - | 4 | 5 | 67.43% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 120.85% |
© 2024 Yahoo. All rights reserved.