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
63,634.81 +1,722.52 (+2.78%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220C00035000 | 2024-04-30 12:42PM EDT | 35.00 | 32.50 | 32.60 | 37.30 | 0.00 | - | 20 | 35 | 72.80% |
| VAL241220C00040000 | 2024-04-30 12:05PM EDT | 40.00 | 28.00 | 28.20 | 32.50 | 0.00 | - | 2 | 44 | 65.33% |
| VAL241220C00045000 | 2024-03-05 4:40PM EDT | 45.00 | 23.70 | 29.00 | 33.50 | 0.00 | - | 7 | 47 | 99.50% |
| VAL241220C00050000 | 2024-05-01 12:27PM EDT | 50.00 | 18.00 | 20.60 | 23.60 | 0.00 | - | 1 | 542 | 57.20% |
| VAL241220C00055000 | 2024-05-03 3:13PM EDT | 55.00 | 17.63 | 16.60 | 18.70 | -5.27 | -23.01% | 1 | 19 | 55.92% |
| VAL241220C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 14.00 | 13.20 | 14.70 | +2.80 | +25.00% | 6 | 527 | 49.71% |
| VAL241220C00065000 | 2024-05-01 1:54PM EDT | 65.00 | 8.60 | 10.40 | 11.10 | 0.00 | - | 24 | 180 | 44.62% |
| VAL241220C00070000 | 2024-05-03 3:24PM EDT | 70.00 | 8.08 | 7.90 | 8.90 | +0.98 | +13.80% | 2 | 361 | 44.67% |
| VAL241220C00075000 | 2024-05-03 12:43PM EDT | 75.00 | 6.07 | 5.80 | 6.70 | +0.52 | +9.37% | 27 | 300 | 42.92% |
| VAL241220C00080000 | 2024-05-02 11:00AM EDT | 80.00 | 3.80 | 4.10 | 6.40 | 0.00 | - | 1 | 62 | 48.50% |
| VAL241220C00085000 | 2024-05-03 3:13PM EDT | 85.00 | 2.95 | 2.65 | 3.10 | +0.03 | +1.03% | 1 | 72 | 37.84% |
| VAL241220C00090000 | 2024-05-02 1:12PM EDT | 90.00 | 1.65 | 1.50 | 2.15 | 0.00 | - | 8 | 86 | 37.07% |
| VAL241220C00095000 | 2024-04-25 3:22PM EDT | 95.00 | 1.31 | 1.15 | 1.45 | -0.36 | -21.56% | 10 | 137 | 36.30% |
| VAL241220C00100000 | 2024-05-01 10:57AM EDT | 100.00 | 0.95 | 0.10 | 1.15 | +0.08 | +9.20% | 1 | 785 | 37.40% |
| VAL241220C00105000 | 2024-04-10 10:07AM EDT | 105.00 | 1.77 | 0.45 | 0.85 | 0.00 | - | 2 | 99 | 37.67% |
| VAL241220C00110000 | 2024-05-03 3:39PM EDT | 110.00 | 0.50 | 0.25 | 1.80 | -1.35 | -72.97% | 5 | 75 | 49.16% |
| VAL241220C00115000 | 2024-04-25 3:20PM EDT | 115.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 4 | 705 | 59.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL241220P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 51.47% |
| VAL241220P00040000 | 2024-05-03 2:04PM EDT | 40.00 | 0.60 | 0.00 | 1.25 | -0.32 | -34.78% | 11 | 82 | 55.54% |
| VAL241220P00045000 | 2024-05-01 1:20PM EDT | 45.00 | 1.43 | 0.90 | 1.05 | 0.00 | - | 10 | 138 | 43.41% |
| VAL241220P00050000 | 2024-05-02 10:26AM EDT | 50.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 2 | 600 | 39.99% |
| VAL241220P00055000 | 2024-05-01 11:30AM EDT | 55.00 | 3.50 | 2.25 | 2.55 | 0.00 | - | 4 | 235 | 37.89% |
| VAL241220P00060000 | 2024-04-30 11:33AM EDT | 60.00 | 4.70 | 3.60 | 3.90 | 0.00 | - | 14 | 646 | 36.02% |
| VAL241220P00065000 | 2024-05-02 10:39AM EDT | 65.00 | 6.38 | 5.30 | 6.50 | 0.00 | - | 11 | 501 | 38.09% |
| VAL241220P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 8.50 | 6.90 | 8.20 | 0.00 | - | 3 | 69 | 33.35% |
| VAL241220P00075000 | 2024-03-27 12:49PM EDT | 75.00 | 9.10 | 10.20 | 11.70 | 0.00 | - | 1 | 250 | 34.77% |
| VAL241220P00080000 | 2024-02-13 2:33PM EDT | 80.00 | 17.10 | 11.80 | 15.20 | 0.00 | - | 1 | 8 | 34.15% |
| VAL241220P00085000 | 2024-02-26 3:00PM EDT | 85.00 | 20.60 | 13.70 | 16.10 | 0.00 | - | 51 | 52 | 0.00% |
| VAL241220P00090000 | 2024-05-03 11:23AM EDT | 90.00 | 22.60 | 20.80 | 23.90 | -1.00 | -4.24% | 241 | 799 | 37.11% |
| VAL241220P00095000 | 2024-03-28 2:08PM EDT | 95.00 | 21.01 | 24.60 | 27.90 | 0.00 | - | 100 | 266 | 33.97% |
| VAL241220P00100000 | 2024-01-23 11:43AM EDT | 100.00 | 32.50 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 42.25% |
| VAL241220P00105000 | 2023-09-26 2:47PM EDT | 105.00 | 31.50 | 39.10 | 41.00 | 0.00 | - | - | 2 | 56.08% |
| VAL241220P00115000 | 2023-10-31 2:55PM EDT | 115.00 | 49.10 | 44.00 | 48.70 | 0.00 | - | 1 | 0 | 53.36% |
© 2024 Yahoo. All rights reserved.