UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.69 -0.94 (-1.14%) GOLD FUTURES
2,303.80 -53.90 (-2.29%) DOW
37,923.74 -462.35 (-1.20%) Bitcoin GBP
48,046.11 -2,139.90 (-4.26%)
Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
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 | 23.80 | 27.50 | 0.00 | - | 1 | 5 | 132.03% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 371.68% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 132.86% |
| VAL240517C00060000 | 2024-04-04 11:47AM EDT | 60.00 | 14.50 | 5.90 | 6.30 | 0.00 | - | 2 | 30 | 51.47% |
| VAL240517C00065000 | 2024-04-30 3:15PM EDT | 65.00 | 2.55 | 2.75 | 2.95 | -2.95 | -53.64% | 15 | 111 | 47.93% |
| VAL240517C00070000 | 2024-04-30 3:30PM EDT | 70.00 | 1.05 | 1.05 | 1.15 | -1.20 | -53.33% | 1,069 | 1,590 | 48.39% |
| VAL240517C00075000 | 2024-04-30 2:10PM EDT | 75.00 | 0.25 | 0.30 | 0.40 | -0.60 | -70.59% | 24 | 1,031 | 49.90% |
| VAL240517C00080000 | 2024-04-26 12:25PM EDT | 80.00 | 0.05 | 0.00 | 1.65 | -0.17 | -77.27% | 2 | 373 | 80.27% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 67 | 60.94% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 31 | 76.56% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 114.55% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 181.79% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.03% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 140.63% |
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 | 151.95% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 139.26% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 110.84% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 30 | 120.02% |
| VAL240517P00055000 | 2024-04-04 10:44AM EDT | 55.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 4 | 34 | 51.66% |
| VAL240517P00060000 | 2024-04-30 3:23PM EDT | 60.00 | 0.65 | 0.60 | 0.75 | +0.20 | +44.44% | 20 | 508 | 46.78% |
| VAL240517P00065000 | 2024-04-30 3:23PM EDT | 65.00 | 2.25 | 2.20 | 2.35 | +1.40 | +164.71% | 493 | 1,268 | 43.75% |
| VAL240517P00070000 | 2024-04-30 11:49AM EDT | 70.00 | 4.75 | 3.90 | 5.70 | +2.15 | +82.69% | 6 | 529 | 46.53% |
| VAL240517P00075000 | 2024-04-18 2:43PM EDT | 75.00 | 8.53 | 9.40 | 10.60 | 0.00 | - | 5 | 126 | 66.06% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 13.80 | 15.70 | 0.00 | - | 4 | 5 | 50.20% |
| 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.