Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,090.43 +3,701.71 (+6.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Valaris Limited (VAL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 26.50 | 30.90 | 0.00 | - | 1 | 5 | 174.71% |
| VAL240517C00045000 | 2024-02-22 11:06AM EDT | 45.00 | 26.40 | 27.50 | 31.50 | 0.00 | - | 1 | 1 | 353.52% |
| VAL240517C00055000 | 2024-03-25 12:53PM EDT | 55.00 | 17.80 | 11.60 | 15.20 | 0.00 | - | 1 | 14 | 65.43% |
| VAL240517C00060000 | 2024-05-01 2:28PM EDT | 60.00 | 5.52 | 7.70 | 11.00 | 0.00 | - | 10 | 40 | 78.42% |
| VAL240517C00065000 | 2024-05-03 9:39AM EDT | 65.00 | 2.90 | 3.50 | 4.10 | +0.83 | +40.10% | 11 | 160 | 40.04% |
| VAL240517C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 1.15 | 1.15 | 1.25 | +0.67 | +139.58% | 86 | 1,942 | 37.11% |
| VAL240517C00075000 | 2024-05-02 3:06PM EDT | 75.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 19 | 1,052 | 37.60% |
| VAL240517C00080000 | 2024-05-02 1:06PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 372 | 45.70% |
| VAL240517C00085000 | 2024-04-19 2:44PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 77.15% |
| 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 | 117.58% |
| VAL240517C00105000 | 2023-09-25 9:48AM EDT | 105.00 | 2.20 | 0.95 | 2.95 | 0.00 | - | 1 | 18 | 191.36% |
| VAL240517C00110000 | 2023-12-14 3:00PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.97% |
| VAL240517C00115000 | 2023-10-13 10:58AM EDT | 115.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | 16 | 17 | 148.83% |
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 | 181.45% |
| VAL240517P00040000 | 2024-04-23 1:41PM EDT | 40.00 | 0.03 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 254.49% |
| VAL240517P00045000 | 2024-03-01 10:42AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 136.33% |
| VAL240517P00050000 | 2024-04-29 12:12PM EDT | 50.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 115.04% |
| VAL240517P00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 6 | 40 | 137.01% |
| VAL240517P00060000 | 2024-05-03 12:57PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 631 | 46.09% |
| VAL240517P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.62 | 0.55 | 0.65 | -1.08 | -63.53% | 85 | 1,785 | 35.25% |
| VAL240517P00070000 | 2024-05-03 2:24PM EDT | 70.00 | 2.90 | 2.70 | 2.85 | -2.40 | -45.28% | 14 | 534 | 34.18% |
| VAL240517P00075000 | 2024-05-03 2:42PM EDT | 75.00 | 7.13 | 5.60 | 8.40 | -2.17 | -23.33% | 5 | 136 | 74.95% |
| VAL240517P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 14.76 | 10.70 | 12.70 | 0.00 | - | 4 | 5 | 80.37% |
| 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.