NYSE - Delayed Quote • USD
Valaris Limited (VAL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621C00035000 | 12/12/2023 6:04 PM | 35 | 28.40 | 30.10 | 34.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VAL240621C00040000 | 12/6/2023 4:11 PM | 40 | 27.00 | 27.70 | 32.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| VAL240621C00045000 | 12/12/2023 6:01 PM | 45 | 19.50 | 22.20 | 25.50 | 0.00 | 0.00% | 39 | 24 | 0.00% |
| VAL240621C00050000 | 3/5/2024 8:48 PM | 50 | 16.38 | 22.80 | 26.50 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| VAL240621C00055000 | 1/19/2024 3:25 PM | 55 | 13.90 | 11.80 | 12.40 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| VAL240621C00060000 | 5/15/2024 3:29 PM | 60 | 16.40 | 15.70 | 19.40 | 0.00 | 0.00% | 10 | 29 | 69.92% |
| VAL240621C00065000 | 5/9/2024 4:20 PM | 65 | 10.00 | 10.90 | 14.40 | 0.00 | 0.00% | 1 | 111 | 54.64% |
| VAL240621C00070000 | 5/17/2024 7:58 PM | 70 | 7.40 | 6.10 | 7.90 | 0.14 | 1.93% | 10 | 341 | 40.92% |
| VAL240621C00075000 | 5/17/2024 7:06 PM | 75 | 3.78 | 3.60 | 3.90 | 0.08 | 2.16% | 7 | 605 | 32.40% |
| VAL240621C00080000 | 5/17/2024 7:55 PM | 80 | 1.45 | 1.35 | 1.50 | -0.05 | -3.33% | 53 | 501 | 29.86% |
| VAL240621C00085000 | 5/17/2024 2:16 PM | 85 | 0.48 | 0.40 | 0.50 | 0.03 | 6.67% | 1 | 66 | 30.13% |
| VAL240621C00090000 | 4/30/2024 2:46 PM | 90 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 500 | 233 | 35.84% |
| VAL240621C00095000 | 5/15/2024 2:04 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 124 | 55.81% |
| VAL240621C00100000 | 12/11/2023 8:18 PM | 100 | 0.65 | 0.40 | 0.60 | 0.00 | 0.00% | 4 | 7 | 58.64% |
| VAL240621C00105000 | 1/8/2024 5:44 PM | 105 | 0.37 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 8 | 102.78% |
| VAL240621C00110000 | 12/14/2023 3:23 PM | 110 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 69.43% |
| VAL240621C00115000 | 1/18/2024 2:30 PM | 115 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 75.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240621P00035000 | 12/1/2023 3:54 PM | 35 | 0.25 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 14 | 148.63% |
| VAL240621P00045000 | 2/7/2024 5:30 PM | 45 | 0.70 | 0.30 | 0.45 | 0.00 | 0.00% | 6 | 72 | 103.42% |
| VAL240621P00050000 | 4/30/2024 5:39 PM | 50 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 16 | 72.27% |
| VAL240621P00055000 | 5/9/2024 4:08 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 559 | 69.63% |
| VAL240621P00060000 | 5/15/2024 4:39 PM | 60 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 186 | 56.89% |
| VAL240621P00065000 | 5/17/2024 7:41 PM | 65 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 2 | 228 | 34.38% |
| VAL240621P00070000 | 5/17/2024 6:22 PM | 70 | 0.53 | 0.50 | 0.60 | -0.08 | -13.11% | 55 | 772 | 30.01% |
| VAL240621P00075000 | 5/17/2024 7:37 PM | 75 | 1.75 | 1.65 | 1.80 | -0.15 | -7.89% | 2 | 401 | 26.93% |
| VAL240621P00080000 | 5/15/2024 6:16 PM | 80 | 5.00 | 3.90 | 4.70 | 0.00 | 0.00% | 25 | 28 | 27.54% |
Related Tickers
TDW Tidewater Inc.
105.50
-1.15%
FTI TechnipFMC plc
26.49
+0.08%
GEOS Geospace Technologies Corporation
9.91
-3.51%
OII Oceaneering International, Inc.
23.72
+0.81%
WFRD Weatherford International plc
123.80
+0.77%
XPRO Expro Group Holdings N.V.
21.78
+0.74%
NOV NOV Inc.
19.06
+0.90%
OIS Oil States International, Inc.
4.7200
+2.61%
ACDC ProFrac Holding Corp.
9.01
+5.38%
PUMP ProPetro Holding Corp.
9.68
+0.62%