Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,551.95 +1.52 (+0.03%) Dow
35,427.92 +94.45 (+0.27%) Nasdaq
14,252.35 +11.32 (+0.08%) Bitcoin USD
38,141.73 +1,283.51 (+3.48%) CMC Crypto 200
787.98 +23.29 (+3.05%)
Valaris Limited (VAL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215C00030000 | 2023-11-10 12:09PM EST | 30.00 | 39.00 | 38.40 | 41.50 | 0.00 | - | 6 | 30 | 267.38% |
| VAL231215C00035000 | 2023-03-13 11:56AM EST | 35.00 | 31.52 | 31.40 | 34.50 | 0.00 | - | 200 | 200 | 193.36% |
| VAL231215C00040000 | 2023-09-27 12:44PM EST | 40.00 | 36.80 | 25.50 | 28.10 | 0.00 | - | 3 | 7 | 0.00% |
| VAL231215C00045000 | 2023-07-25 2:44PM EST | 45.00 | 32.42 | 27.70 | 30.50 | 0.00 | - | 3 | 9 | 284.91% |
| VAL231215C00050000 | 2023-11-15 3:51PM EST | 50.00 | 19.10 | 18.50 | 22.00 | 0.00 | - | 1 | 3 | 134.77% |
| VAL231215C00055000 | 2023-11-27 3:39PM EST | 55.00 | 14.10 | 13.50 | 17.00 | 0.00 | - | 4 | 13 | 104.98% |
| VAL231215C00060000 | 2023-11-21 10:27AM EST | 60.00 | 7.70 | 8.70 | 12.00 | 0.00 | - | 1 | 29 | 78.81% |
| VAL231215C00065000 | 2023-11-28 12:24PM EST | 65.00 | 5.60 | 4.40 | 5.10 | +1.04 | +22.81% | 1 | 88 | 44.41% |
| VAL231215C00070000 | 2023-11-28 1:10PM EST | 70.00 | 1.89 | 1.75 | 1.90 | +0.29 | +18.12% | 2 | 789 | 38.48% |
| VAL231215C00075000 | 2023-11-28 12:30PM EST | 75.00 | 0.55 | 0.40 | 0.50 | +0.20 | +57.14% | 13 | 537 | 37.60% |
| VAL231215C00080000 | 2023-11-28 12:29PM EST | 80.00 | 0.12 | 0.05 | 0.15 | -0.10 | -45.45% | 1 | 752 | 41.11% |
| VAL231215C00085000 | 2023-11-13 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,141 | 50.00% |
| VAL231215C00090000 | 2023-10-06 9:49AM EST | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 135 | 226 | 78.32% |
| VAL231215C00095000 | 2023-11-15 11:46AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 278 | 64.26% |
| VAL231215C00100000 | 2023-09-14 9:01AM EST | 100.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 93.26% |
| VAL231215C00105000 | 2023-08-15 2:46PM EST | 105.00 | 0.53 | 0.20 | 1.50 | 0.00 | - | 3 | 19 | 132.23% |
| VAL231215C00110000 | 2023-08-11 12:58PM EST | 110.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 2 | 98 | 121.58% |
| VAL231215C00115000 | 2023-11-02 12:05PM EST | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 88.28% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL231215P00030000 | 2022-12-30 10:40AM EST | 30.00 | 1.70 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 307.03% |
| VAL231215P00035000 | 2023-10-26 12:48PM EST | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 121.88% |
| VAL231215P00040000 | 2023-08-18 9:53AM EST | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 150.49% |
| VAL231215P00045000 | 2023-06-21 1:40PM EST | 45.00 | 2.57 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 129.10% |
| VAL231215P00050000 | 2023-11-13 2:42PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 52 | 67.58% |
| VAL231215P00055000 | 2023-11-27 9:44AM EST | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,362 | 55.66% |
| VAL231215P00060000 | 2023-11-27 3:27PM EST | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 823 | 43.26% |
| VAL231215P00065000 | 2023-11-28 11:10AM EST | 65.00 | 0.55 | 0.55 | 0.70 | -0.20 | -26.67% | 24 | 201 | 35.84% |
| VAL231215P00070000 | 2023-11-27 10:23AM EST | 70.00 | 3.00 | 2.40 | 2.55 | 0.00 | - | 5 | 1,631 | 32.62% |
| VAL231215P00075000 | 2023-11-28 10:57AM EST | 75.00 | 5.70 | 5.50 | 6.30 | -1.01 | -15.05% | 3 | 1,092 | 31.79% |
| VAL231215P00080000 | 2023-11-06 10:55AM EST | 80.00 | 12.00 | 10.30 | 11.20 | 0.00 | - | 5 | 35 | 43.46% |
| VAL231215P00085000 | 2023-09-22 11:20AM EST | 85.00 | 12.10 | 15.10 | 17.30 | 0.00 | - | - | 10 | 56.64% |
| VAL231215P00090000 | 2023-09-07 10:04AM EST | 90.00 | 16.90 | 17.20 | 20.30 | 0.00 | - | 15 | 17 | 0.00% |
| VAL231215P00100000 | 2023-02-22 9:30AM EST | 100.00 | 33.40 | 35.60 | 39.50 | 0.00 | - | 4 | 2 | 245.48% |
© 2023 Yahoo. All rights reserved.