NYSE - Delayed Quote • USD
Valaris Limited (VAL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517C00040000 | 4/17/2024 4:44 PM | 40 | 30.22 | 26.50 | 30.90 | 0.00 | 0.00% | 1 | 5 | 174.71% |
| VAL240517C00045000 | 2/22/2024 3:06 PM | 45 | 26.40 | 27.50 | 31.50 | 0.00 | 0.00% | 1 | 1 | 353.52% |
| VAL240517C00055000 | 3/25/2024 4:53 PM | 55 | 17.80 | 11.60 | 15.20 | 0.00 | 0.00% | 1 | 14 | 65.43% |
| VAL240517C00060000 | 5/1/2024 6:28 PM | 60 | 5.52 | 7.70 | 11.00 | 0.00 | 0.00% | 10 | 40 | 78.42% |
| VAL240517C00065000 | 5/3/2024 1:39 PM | 65 | 2.90 | 3.50 | 4.10 | 0.83 | 40.10% | 11 | 160 | 40.04% |
| VAL240517C00070000 | 5/3/2024 7:44 PM | 70 | 1.15 | 1.15 | 1.25 | 0.67 | 139.58% | 86 | 1,942 | 37.11% |
| VAL240517C00075000 | 5/2/2024 7:06 PM | 75 | 0.12 | 0.15 | 0.25 | 0.00 | 0.00% | 19 | 1,052 | 37.60% |
| VAL240517C00080000 | 5/2/2024 5:06 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 372 | 45.70% |
| VAL240517C00085000 | 4/19/2024 6:44 PM | 85 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 67 | 77.15% |
| VAL240517C00090000 | 4/11/2024 1:40 PM | 90 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 31 | 76.56% |
| VAL240517C00095000 | 1/30/2024 7:58 PM | 95 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 4 | 117.58% |
| VAL240517C00105000 | 9/25/2023 1:48 PM | 105 | 2.20 | 0.95 | 2.95 | 0.00 | 0.00% | 1 | 18 | 191.36% |
| VAL240517C00110000 | 12/14/2023 7:00 PM | 110 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 138.97% |
| VAL240517C00115000 | 10/13/2023 2:58 PM | 115 | 1.10 | 0.25 | 0.50 | 0.00 | 0.00% | 16 | 17 | 148.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240517P00035000 | 12/6/2023 5:27 PM | 35 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 4 | 181.45% |
| VAL240517P00040000 | 4/23/2024 5:41 PM | 40 | 0.03 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 3 | 254.49% |
| VAL240517P00045000 | 3/1/2024 2:42 PM | 45 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 136.33% |
| VAL240517P00050000 | 4/29/2024 4:12 PM | 50 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 30 | 115.04% |
| VAL240517P00055000 | 5/1/2024 4:34 PM | 55 | 0.21 | 0.00 | 3.90 | 0.00 | 0.00% | 6 | 40 | 137.01% |
| VAL240517P00060000 | 5/3/2024 4:57 PM | 60 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 631 | 46.09% |
| VAL240517P00065000 | 5/3/2024 7:59 PM | 65 | 0.62 | 0.55 | 0.65 | -1.08 | -63.53% | 85 | 1,785 | 35.25% |
| VAL240517P00070000 | 5/3/2024 6:24 PM | 70 | 2.90 | 2.70 | 2.85 | -2.40 | -45.28% | 14 | 534 | 34.18% |
| VAL240517P00075000 | 5/3/2024 6:42 PM | 75 | 7.13 | 5.60 | 8.40 | -2.17 | -23.33% | 5 | 136 | 74.95% |
| VAL240517P00080000 | 4/25/2024 1:40 PM | 80 | 14.76 | 10.70 | 12.70 | 0.00 | 0.00% | 4 | 5 | 80.37% |
| VAL240517P00085000 | 11/2/2023 7:19 PM | 85 | 17.88 | 15.50 | 16.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
TDW Tidewater Inc.
106.51
+13.44%
WFRD Weatherford International plc
122.60
+0.27%
FTI TechnipFMC plc
25.96
+0.12%
HAL Halliburton Company
36.73
+0.08%
NOV NOV Inc.
18.54
-0.11%
WHD Cactus, Inc.
50.65
-1.27%
OII Oceaneering International, Inc.
22.89
+1.64%
PUMP ProPetro Holding Corp.
9.29
+1.42%
SLB Schlumberger Limited
47.66
+0.17%
HLX Helix Energy Solutions Group, Inc.
10.95
+1.11%