Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM 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 | 33.70 | 36.60 | 0.00 | - | 1 | 5 | 234.77% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 301.66% |
| 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 | 14.10 | 16.30 | 0.00 | - | 10 | 40 | 101.76% |
| VAL240517C00065000 | 2024-05-09 3:59PM EDT | 65.00 | 9.47 | 9.40 | 11.10 | 0.00 | - | 6 | 170 | 74.61% |
| VAL240517C00070000 | 2024-05-09 3:59PM EDT | 70.00 | 4.70 | 4.70 | 6.10 | 0.00 | - | 4 | 1,891 | 71.48% |
| VAL240517C00075000 | 2024-05-10 9:38AM EDT | 75.00 | 1.30 | 1.15 | 2.00 | +0.25 | +23.81% | 8 | 932 | 46.48% |
| VAL240517C00080000 | 2024-05-08 11:40AM EDT | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 26 | 259 | 37.70% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 66.89% |
| VAL240517C00090000 | 2024-04-11 9:40AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 31 | 66.80% |
| VAL240517C00095000 | 2024-01-30 3:58PM EDT | 95.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 120.02% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 210.84% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.93% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 166.41% |
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 | 265.63% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 250.59% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 209.38% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 172.27% |
| VAL240517P00055000 | 2024-05-09 2:51PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 138.09% |
| VAL240517P00060000 | 2024-05-07 2:48PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 605 | 65.63% |
| VAL240517P00065000 | 2024-05-09 2:51PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,307 | 75.20% |
| VAL240517P00070000 | 2024-05-09 10:18AM EDT | 70.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 2 | 530 | 36.62% |
| VAL240517P00075000 | 2024-05-09 3:52PM EDT | 75.00 | 1.65 | 1.10 | 1.85 | 0.00 | - | 35 | 141 | 40.48% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 3.20 | 6.20 | 0.00 | - | 4 | 5 | 64.94% |
| VAL240517P00085000 | 2023-11-02 3:19PM EDT | 85.00 | 17.88 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 218.51% |
© 2024 Yahoo. All rights reserved.