Singapore markets closed

Valaris Limited (VAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.15-3.53 (-4.66%)
At close: 04:00PM EDT
72.00 -0.15 (-0.21%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL241220C000350002024-05-20 1:26PM EDT35.0043.5036.8041.000.00-13685.47%
VAL241220C000400002024-06-06 9:42AM EDT40.0032.2031.8036.000.00-14272.44%
VAL241220C000450002024-05-31 10:55AM EDT45.0032.5027.3031.500.00-14566.26%
VAL241220C000500002024-06-11 3:24PM EDT50.0028.2522.7026.700.00-250757.85%
VAL241220C000550002024-06-13 12:18PM EDT55.0023.5018.5021.300.00-101458.95%
VAL241220C000600002024-06-14 3:51PM EDT60.0016.5014.7017.70-3.95-19.32%1151756.18%
VAL241220C000650002024-06-12 10:27AM EDT65.0017.2212.0014.500.00-113954.07%
VAL241220C000700002024-06-10 10:59AM EDT70.0013.309.2010.300.00-635445.33%
VAL241220C000750002024-06-12 10:47AM EDT75.0010.496.709.200.00-231950.42%
VAL241220C000800002024-06-06 3:27PM EDT80.004.254.207.400.00-759950.24%
VAL241220C000850002024-06-14 2:05PM EDT85.003.603.104.20-1.75-32.71%86610141.30%
VAL241220C000900002024-05-28 12:32PM EDT90.003.121.853.000.00-113440.50%
VAL241220C000950002024-05-03 1:56PM EDT95.001.311.953.300.00-1014747.36%
VAL241220C001000002024-06-12 3:02PM EDT100.001.850.052.550.00-3681747.23%
VAL241220C001050002024-06-13 12:35PM EDT105.001.450.201.750.00-48345.47%
VAL241220C001100002024-05-28 12:32PM EDT110.000.650.050.900.00-19741.15%
VAL241220C001150002024-06-12 1:45PM EDT115.000.550.051.700.00-470251.98%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VAL241220P000350002024-02-16 10:30AM EDT35.001.050.050.800.00-1960.50%
VAL241220P000400002024-06-04 1:12PM EDT40.000.400.050.550.00-118953.52%
VAL241220P000450002024-05-01 1:20PM EDT45.001.430.001.750.00-1013860.91%
VAL241220P000500002024-06-04 1:13PM EDT50.001.050.351.80+0.07+7.14%260050.95%
VAL241220P000550002024-06-04 12:40PM EDT55.001.551.251.900.00-1023542.07%
VAL241220P000600002024-05-22 11:40AM EDT60.001.851.752.950.00-464939.97%
VAL241220P000650002024-06-06 10:43AM EDT65.003.903.004.700.00-351439.69%
VAL241220P000700002024-06-14 2:20PM EDT70.006.054.906.20+1.95+47.56%58435.61%
VAL241220P000750002024-06-10 10:35AM EDT75.006.007.608.700.00-126234.21%
VAL241220P000800002024-06-10 2:45PM EDT80.008.3010.1012.000.00-51334.22%
VAL241220P000850002024-05-30 9:34AM EDT85.0012.1013.6016.200.00-109236.78%
VAL241220P000900002024-06-10 9:56AM EDT90.0015.2017.0019.900.00-881,30534.72%
VAL241220P000950002024-05-22 11:50AM EDT95.0019.6020.5024.800.00-6338.81%
VAL241220P001000002024-01-23 11:43AM EDT100.0032.5029.0033.500.00-1052.64%
VAL241220P001050002023-09-26 2:47PM EDT105.0031.5039.1041.000.00--278.22%
VAL241220P001150002023-10-31 2:55PM EDT115.0049.1044.0048.700.00-1065.14%