NYSE - Delayed Quote • USD
Valaris Limited (VAL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:35 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VAL240517C00045000 | 2/22/2024 3:06 PM | 45 | 26.40 | 27.50 | 31.50 | 0.00 | 0.00% | 1 | 1 | 291.06% |
| VAL240517C00055000 | 3/25/2024 4:53 PM | 55 | 17.80 | 11.60 | 15.20 | 0.00 | 0.00% | 1 | 14 | 71.78% |
| VAL240517C00060000 | 4/4/2024 3:47 PM | 60 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VAL240517C00065000 | 4/25/2024 7:21 PM | 65 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| VAL240517C00070000 | 4/25/2024 7:26 PM | 70 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 3.13% |
| VAL240517C00075000 | 4/25/2024 4:34 PM | 75 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VAL240517C00080000 | 4/24/2024 5:07 PM | 80 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 12.50% |
| VAL240517C00085000 | 4/19/2024 6:44 PM | 85 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| VAL240517C00090000 | 4/11/2024 1:40 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| VAL240517C00095000 | 1/30/2024 7:58 PM | 95 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 4 | 95.41% |
| VAL240517C00105000 | 9/25/2023 1:48 PM | 105 | 2.20 | 0.95 | 2.95 | 0.00 | 0.00% | 1 | 18 | 154.54% |
| VAL240517C00110000 | 12/14/2023 7:00 PM | 110 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 112.21% |
| VAL240517C00115000 | 10/13/2023 2:58 PM | 115 | 1.10 | 0.25 | 0.50 | 0.00 | 0.00% | 16 | 17 | 120.12% |
| 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 | 143.55% |
| VAL240517P00040000 | 4/23/2024 5:41 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VAL240517P00045000 | 3/1/2024 2:42 PM | 45 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 107.42% |
| VAL240517P00050000 | 4/9/2024 4:07 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| VAL240517P00055000 | 4/4/2024 2:44 PM | 55 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| VAL240517P00060000 | 4/24/2024 4:14 PM | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| VAL240517P00065000 | 4/25/2024 7:33 PM | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 6.25% |
| VAL240517P00070000 | 4/25/2024 7:45 PM | 70 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| VAL240517P00075000 | 4/18/2024 6:43 PM | 75 | 8.53 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VAL240517P00080000 | 4/25/2024 1:40 PM | 80 | 14.76 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| 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.
93.22
+0.59%
FTI TechnipFMC plc
26.59
+3.38%
NOV NOV Inc.
18.95
+0.64%
WFRD Weatherford International plc
123.65
-1.09%
LBRT Liberty Energy Inc.
23.01
+1.10%
OII Oceaneering International, Inc.
24.55
+6.51%
CHX ChampionX Corporation
35.01
+1.04%
WHD Cactus, Inc.
51.73
-1.13%
XPRO Expro Group Holdings N.V.
19.95
+3.80%
PUMP ProPetro Holding Corp.
8.74
+0.92%