UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.80 -0.10 (-0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,180.50 +352.74 (+0.64%)
Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621C00035000 | 2023-12-12 2:04PM EDT | 35.00 | 28.40 | 30.10 | 34.80 | 0.00 | - | 2 | 0 | 0.00% |
| VAL240621C00040000 | 2023-12-06 12:11PM EDT | 40.00 | 27.00 | 27.70 | 32.00 | 0.00 | - | 2 | 9 | 0.00% |
| VAL240621C00045000 | 2023-12-12 2:01PM EDT | 45.00 | 19.50 | 22.20 | 25.50 | 0.00 | - | 39 | 24 | 0.00% |
| VAL240621C00050000 | 2024-03-05 4:48PM EDT | 50.00 | 16.38 | 22.80 | 26.50 | 0.00 | - | 2 | 8 | 0.00% |
| VAL240621C00055000 | 2024-01-19 11:25AM EDT | 55.00 | 13.90 | 11.80 | 12.40 | 0.00 | - | 10 | 16 | 0.00% |
| VAL240621C00060000 | 2024-05-15 11:29AM EDT | 60.00 | 16.40 | 16.80 | 19.90 | 0.00 | - | 10 | 29 | 74.07% |
| VAL240621C00065000 | 2024-05-09 12:20PM EDT | 65.00 | 10.00 | 12.10 | 14.60 | 0.00 | - | 1 | 111 | 56.49% |
| VAL240621C00070000 | 2024-05-20 11:36AM EDT | 70.00 | 8.00 | 7.60 | 8.40 | 0.00 | - | 1 | 350 | 39.97% |
| VAL240621C00075000 | 2024-05-21 11:55AM EDT | 75.00 | 4.00 | 3.90 | 4.30 | +0.20 | +5.26% | 4 | 607 | 32.35% |
| VAL240621C00080000 | 2024-05-21 3:26PM EDT | 80.00 | 1.40 | 1.45 | 1.65 | -0.20 | -12.50% | 30 | 411 | 29.44% |
| VAL240621C00085000 | 2024-05-21 12:08PM EDT | 85.00 | 0.40 | 0.40 | 2.00 | -0.10 | -20.00% | 12 | 67 | 50.88% |
| VAL240621C00090000 | 2024-04-30 10:46AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 500 | 233 | 35.45% |
| VAL240621C00095000 | 2024-05-15 10:04AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 56.10% |
| VAL240621C00100000 | 2023-12-11 4:18PM EDT | 100.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 4 | 7 | 59.33% |
| VAL240621C00105000 | 2024-01-08 1:44PM EDT | 105.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 104.79% |
| VAL240621C00110000 | 2023-12-14 11:23AM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 11 | 70.80% |
| VAL240621C00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 77.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621P00035000 | 2023-12-01 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 4 | 14 | 157.03% |
| VAL240621P00045000 | 2024-02-07 1:30PM EDT | 45.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 6 | 72 | 109.86% |
| VAL240621P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 16 | 16 | 77.15% |
| VAL240621P00055000 | 2024-05-09 12:08PM EDT | 55.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 559 | 88.09% |
| VAL240621P00060000 | 2024-05-21 12:27PM EDT | 60.00 | 0.13 | 0.05 | 1.00 | +0.08 | +160.00% | 6 | 196 | 63.87% |
| VAL240621P00065000 | 2024-05-20 12:02PM EDT | 65.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 12 | 226 | 37.79% |
| VAL240621P00070000 | 2024-05-21 3:44PM EDT | 70.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 11 | 748 | 30.76% |
| VAL240621P00075000 | 2024-05-21 1:38PM EDT | 75.00 | 1.35 | 1.20 | 1.40 | -0.05 | -3.57% | 2 | 400 | 27.00% |
| VAL240621P00080000 | 2024-05-20 12:44PM EDT | 80.00 | 3.85 | 3.60 | 3.90 | 0.00 | - | 12 | 37 | 25.98% |
© 2024 Yahoo. All rights reserved.