NYSE - Delayed Quote USD
Valaris Limited (VAL)
36.38
-1.08
(-2.88%)
At close: May 21 at 4:00:02 PM EDT
36.25
-0.13
(-0.36%)
After hours: May 21 at 5:45:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL250620C00025000 | 5/16/2025 1:26 PM | 25 | 13.98 | 11.10 | 13.70 | 0.00 | 0.00% | 4 | 4 | 135.06% |
| VAL250620C00030000 | 4/25/2025 2:18 PM | 30 | 4.90 | 6.70 | 7.00 | 0.00 | 0.00% | 10 | 32 | 64.60% |
| VAL250620C00032500 | 5/6/2025 9:46 AM | 32.5 | 5.80 | 4.60 | 4.90 | 0.00 | 0.00% | 4 | 15 | 58.79% |
| VAL250620C00035000 | 5/15/2025 9:50 AM | 35 | 4.78 | 2.55 | 3.20 | 0.00 | 0.00% | 1 | 110 | 51.86% |
| VAL250620C00037500 | 5/20/2025 12:30 PM | 37.5 | 2.15 | 1.70 | 1.85 | -0.15 | -6.52% | 2 | 95 | 54.30% |
| VAL250620C00040000 | 5/21/2025 2:36 PM | 40 | 1.02 | 0.85 | 1.00 | -0.20 | -16.39% | 8 | 448 | 52.64% |
| VAL250620C00042500 | 5/21/2025 1:25 PM | 42.5 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 10 | 150 | 52.05% |
| VAL250620C00045000 | 5/21/2025 10:32 AM | 45 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 2 | 146 | 51.47% |
| VAL250620C00047500 | 5/20/2025 1:36 PM | 47.5 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 10 | 68 | 52.93% |
| VAL250620C00050000 | 5/14/2025 11:32 AM | 50 | 0.17 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 8 | 85.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL250620P00022500 | 4/30/2025 3:21 PM | 22.5 | 0.37 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 25 | 99.02% |
| VAL250620P00025000 | 5/20/2025 3:57 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 617 | 66.02% |
| VAL250620P00027500 | 5/7/2025 9:51 AM | 27.5 | 0.38 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 168 | 60.74% |
| VAL250620P00030000 | 5/21/2025 11:14 AM | 30 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 2 | 241 | 53.42% |
| VAL250620P00032500 | 5/21/2025 12:45 PM | 32.5 | 0.60 | 0.65 | 0.85 | 0.07 | 13.21% | 8 | 852 | 54.88% |
| VAL250620P00035000 | 5/21/2025 3:12 PM | 35 | 1.40 | 1.40 | 1.50 | 0.25 | 21.74% | 329 | 110 | 50.68% |
| VAL250620P00037500 | 5/21/2025 2:31 PM | 37.5 | 2.54 | 2.60 | 2.80 | 0.30 | 13.39% | 1 | 85 | 52.00% |
| VAL250620P00040000 | 5/19/2025 2:18 PM | 40 | 4.20 | 4.20 | 4.50 | 0.30 | 7.69% | 5 | 152 | 51.37% |
| VAL250620P00042500 | 5/19/2025 9:58 AM | 42.5 | 6.00 | 6.30 | 6.50 | 0.00 | 0.00% | 5 | 32 | 49.32% |
| VAL250620P00045000 | 5/9/2025 11:25 AM | 45 | 7.52 | 7.90 | 9.40 | 0.00 | 0.00% | 20 | 21 | 76.51% |
Related Tickers
TDW Tidewater Inc.
39.73
-3.19%
WFRD Weatherford International plc
45.46
-3.58%
NOV NOV Inc.
12.19
-2.79%
TVK.TO TerraVest Industries Inc.
163.66
-1.36%
SLB Schlumberger Limited
33.87
-2.02%
LB LandBridge Company LLC
80.55
-3.64%
HAL Halliburton Company
19.90
-2.83%
OII Oceaneering International, Inc.
18.90
-3.32%
HLX Helix Energy Solutions Group, Inc.
6.19
-3.73%
FET Forum Energy Technologies, Inc.
14.52
-3.65%