Valaris Limited (VAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
CallsforMay 17, 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 | 25.90 | 30.00 | 0.00 | - | 1 | 5 | 146.48% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 293.95% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 83.01% |
| VAL240517C00060000 | 2024-04-04 11:47AM EDT | 60.00 | 14.50 | 8.00 | 8.30 | 0.00 | - | 2 | 30 | 52.05% |
| VAL240517C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 5.45 | 4.10 | 4.30 | 0.00 | - | 3 | 63 | 45.68% |
| VAL240517C00070000 | 2024-04-25 11:12AM EDT | 70.00 | 1.65 | 1.65 | 1.75 | -0.05 | -2.94% | 16 | 1,518 | 42.36% |
| VAL240517C00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 3 | 1,032 | 42.29% |
| VAL240517C00080000 | 2024-04-24 1:07PM EDT | 80.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 250 | 423 | 46.09% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 63.28% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 31 | 62.40% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 94.92% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 153.13% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.23% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 118.85% |
PutsforMay 17, 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 | 139.26% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 128.52% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 103.61% |
| VAL240517P00050000 | 2024-04-09 12:07PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 80.86% |
| VAL240517P00055000 | 2024-04-04 10:44AM EDT | 55.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 4 | 34 | 60.64% |
| VAL240517P00060000 | 2024-04-24 12:14PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 508 | 42.77% |
| VAL240517P00065000 | 2024-04-25 10:17AM EDT | 65.00 | 1.74 | 1.45 | 1.60 | +0.29 | +20.00% | 11 | 1,157 | 38.99% |
| VAL240517P00070000 | 2024-04-24 12:14PM EDT | 70.00 | 4.92 | 3.90 | 4.10 | +0.75 | +17.99% | 12 | 530 | 36.52% |
| VAL240517P00075000 | 2024-04-18 2:43PM EDT | 75.00 | 8.53 | 7.80 | 9.40 | 0.00 | - | 5 | 126 | 63.75% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 11.90 | 15.00 | +2.06 | +16.22% | 4 | 7 | 61.18% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.