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
63,674.89 +2,164.18 (+3.52%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Valaris Limited (VAL)
NYSE - Nasdaq Real-time 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 | 153.76% |
| VAL240621C00040000 | 2023-12-06 12:11PM EDT | 40.00 | 27.00 | 27.70 | 32.00 | 0.00 | - | 2 | 9 | 129.83% |
| VAL240621C00045000 | 2023-12-12 2:01PM EDT | 45.00 | 19.50 | 22.20 | 25.50 | 0.00 | - | 39 | 24 | 81.15% |
| VAL240621C00050000 | 2024-03-05 4:48PM EDT | 50.00 | 16.38 | 22.80 | 26.50 | 0.00 | - | 2 | 8 | 161.23% |
| VAL240621C00055000 | 2024-01-19 11:25AM EDT | 55.00 | 13.90 | 11.80 | 12.40 | 0.00 | - | 10 | 16 | 0.00% |
| VAL240621C00060000 | 2024-04-12 10:11AM EDT | 60.00 | 13.25 | 9.10 | 9.50 | 0.00 | - | 2 | 35 | 44.14% |
| VAL240621C00065000 | 2024-05-03 10:49AM EDT | 65.00 | 5.20 | 5.20 | 7.00 | +1.50 | +40.54% | 9 | 114 | 53.64% |
| VAL240621C00070000 | 2024-05-03 1:06PM EDT | 70.00 | 2.70 | 2.60 | 2.80 | +1.00 | +58.82% | 7 | 270 | 35.73% |
| VAL240621C00075000 | 2024-05-03 11:42AM EDT | 75.00 | 1.15 | 1.00 | 1.25 | +0.45 | +64.29% | 56 | 371 | 35.21% |
| VAL240621C00080000 | 2024-05-02 1:07PM EDT | 80.00 | 0.25 | 0.35 | 0.80 | 0.00 | - | 1 | 411 | 40.58% |
| VAL240621C00085000 | 2024-05-01 10:17AM EDT | 85.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 37.70% |
| VAL240621C00090000 | 2024-04-30 10:46AM EDT | 90.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 500 | 233 | 67.09% |
| VAL240621C00095000 | 2024-03-25 12:30PM EDT | 95.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 129 | 87.38% |
| VAL240621C00100000 | 2023-12-11 4:18PM EDT | 100.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 4 | 7 | 66.46% |
| VAL240621C00105000 | 2024-01-08 1:44PM EDT | 105.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 109.18% |
| VAL240621C00110000 | 2023-12-14 11:23AM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 11 | 74.27% |
| VAL240621C00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 79.59% |
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 | 111.72% |
| VAL240621P00045000 | 2024-02-07 1:30PM EDT | 45.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 6 | 72 | 72.85% |
| VAL240621P00050000 | 2024-04-30 1:39PM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 16 | 16 | 54.59% |
| VAL240621P00055000 | 2024-05-02 3:46PM EDT | 55.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 33 | 549 | 40.67% |
| VAL240621P00060000 | 2024-05-03 1:59PM EDT | 60.00 | 0.65 | 0.55 | 0.70 | -0.59 | -47.58% | 13 | 209 | 35.40% |
| VAL240621P00065000 | 2024-05-03 3:24PM EDT | 65.00 | 1.85 | 1.60 | 1.75 | -0.87 | -31.99% | 8 | 246 | 31.95% |
| VAL240621P00070000 | 2024-05-03 2:11PM EDT | 70.00 | 4.06 | 3.80 | 4.10 | -1.59 | -28.14% | 3 | 1,317 | 31.18% |
| VAL240621P00075000 | 2024-05-03 2:42PM EDT | 75.00 | 7.50 | 5.80 | 7.80 | -1.94 | -20.55% | 5 | 115 | 32.67% |
| VAL240621P00080000 | 2024-04-05 12:52PM EDT | 80.00 | 8.50 | 11.00 | 13.00 | 0.00 | - | 1 | 25 | 47.39% |
© 2024 Yahoo. All rights reserved.