Valaris Limited (VAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2024-05-20 1:26PM EDT | 35.00 | 43.50 | 36.60 | 40.80 | 0.00 | - | 1 | 36 | 84.33% |
| VAL241220C00040000 | 2024-06-06 9:42AM EDT | 40.00 | 32.20 | 31.90 | 35.60 | 0.00 | - | 1 | 42 | 72.05% |
| VAL241220C00045000 | 2024-05-31 10:55AM EDT | 45.00 | 32.50 | 26.90 | 31.00 | 0.00 | - | 1 | 45 | 62.84% |
| VAL241220C00050000 | 2024-06-11 3:24PM EDT | 50.00 | 28.25 | 22.40 | 26.30 | 0.00 | - | 2 | 507 | 55.98% |
| VAL241220C00055000 | 2024-06-13 12:18PM EDT | 55.00 | 23.50 | 18.40 | 22.00 | 0.00 | - | 10 | 14 | 52.30% |
| VAL241220C00060000 | 2024-06-17 2:08PM EDT | 60.00 | 16.50 | 14.60 | 17.70 | 0.00 | - | 1 | 517 | 57.59% |
| VAL241220C00065000 | 2024-06-21 1:36PM EDT | 65.00 | 12.03 | 11.70 | 14.20 | 0.00 | - | 1 | 139 | 53.78% |
| VAL241220C00070000 | 2024-06-21 3:21PM EDT | 70.00 | 9.51 | 8.60 | 11.20 | 0.00 | - | 4 | 351 | 51.12% |
| VAL241220C00075000 | 2024-06-21 2:15PM EDT | 75.00 | 6.50 | 6.20 | 7.70 | 0.00 | - | 4 | 325 | 44.26% |
| VAL241220C00080000 | 2024-06-24 9:43AM EDT | 80.00 | 5.20 | 4.30 | 6.30 | 0.00 | - | 10 | 92 | 46.06% |
| VAL241220C00085000 | 2024-06-14 2:05PM EDT | 85.00 | 3.60 | 2.60 | 3.70 | 0.00 | - | 866 | 819 | 39.66% |
| VAL241220C00090000 | 2024-05-28 12:32PM EDT | 90.00 | 3.12 | 1.70 | 3.00 | 0.00 | - | 1 | 134 | 41.58% |
| VAL241220C00095000 | 2024-06-21 2:16PM EDT | 95.00 | 1.45 | 1.05 | 2.35 | 0.00 | - | 169 | 897 | 42.58% |
| VAL241220C00100000 | 2024-06-17 1:01PM EDT | 100.00 | 1.00 | 0.45 | 1.75 | 0.00 | - | 34 | 841 | 42.70% |
| VAL241220C00105000 | 2024-06-13 12:35PM EDT | 105.00 | 1.45 | 0.30 | 2.25 | 0.00 | - | 4 | 83 | 50.54% |
| VAL241220C00110000 | 2024-05-28 12:32PM EDT | 110.00 | 0.65 | 0.15 | 2.25 | 0.00 | - | 1 | 97 | 54.36% |
| VAL241220C00115000 | 2024-06-12 1:45PM EDT | 115.00 | 0.55 | 0.10 | 1.75 | 0.00 | - | 4 | 702 | 53.81% |
PutsforDecember 20, 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 | 62.21% |
| VAL241220P00040000 | 2024-06-04 1:12PM EDT | 40.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 89 | 55.03% |
| VAL241220P00045000 | 2024-05-01 1:20PM EDT | 45.00 | 1.43 | 0.00 | 1.75 | 0.00 | - | 10 | 138 | 51.17% |
| VAL241220P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 1.05 | 0.30 | 2.55 | 0.00 | - | 2 | 600 | 59.51% |
| VAL241220P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.40 | 0.75 | 2.25 | 0.00 | - | 1 | 235 | 46.22% |
| VAL241220P00060000 | 2024-05-22 11:40AM EDT | 60.00 | 1.85 | 1.55 | 2.60 | 0.00 | - | 4 | 649 | 38.72% |
| VAL241220P00065000 | 2024-06-24 2:35PM EDT | 65.00 | 3.20 | 3.20 | 4.10 | 0.00 | - | 1 | 514 | 37.42% |
| VAL241220P00070000 | 2024-06-14 2:20PM EDT | 70.00 | 6.05 | 4.60 | 6.70 | 0.00 | - | 5 | 80 | 39.22% |
| VAL241220P00075000 | 2024-06-24 1:01PM EDT | 75.00 | 7.30 | 7.30 | 8.40 | 0.00 | - | 5 | 269 | 33.74% |
| VAL241220P00080000 | 2024-06-10 2:45PM EDT | 80.00 | 8.30 | 10.10 | 11.80 | 0.00 | - | 5 | 13 | 34.22% |
| VAL241220P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 12.10 | 13.90 | 15.40 | 0.00 | - | 10 | 92 | 33.33% |
| VAL241220P00090000 | 2024-06-10 9:56AM EDT | 90.00 | 15.20 | 17.00 | 20.00 | 0.00 | - | 88 | 1,305 | 36.49% |
| VAL241220P00095000 | 2024-05-22 11:50AM EDT | 95.00 | 19.60 | 20.90 | 24.50 | 0.00 | - | 6 | 3 | 37.87% |
| VAL241220P00100000 | 2024-01-23 11:43AM EDT | 100.00 | 32.50 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 54.24% |
| VAL241220P00105000 | 2023-09-26 2:47PM EDT | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 80.49% |
| VAL241220P00115000 | 2023-10-31 2:55PM EDT | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 67.09% |
© 2024 Yahoo. All rights reserved.