Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00009000 | 2024-04-17 3:53PM EDT | 9.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 10.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240510C00010500 | 2024-05-02 12:31PM EDT | 10.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 11.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240510C00011500 | 2024-05-03 10:12AM EDT | 11.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VALE240510C00012000 | 2024-05-03 3:17PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VALE240510C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| VALE240510C00013000 | 2024-05-03 3:49PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| VALE240510C00013500 | 2024-05-03 12:43PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VALE240510C00014000 | 2024-05-03 1:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VALE240510C00014500 | 2024-04-09 2:03PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE240510P00010500 | 2024-05-03 1:44PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE240510P00011000 | 2024-05-03 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VALE240510P00011500 | 2024-05-03 2:31PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VALE240510P00012000 | 2024-05-03 2:31PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| VALE240510P00012500 | 2024-05-03 3:54PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| VALE240510P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VALE240510P00013500 | 2024-04-12 12:55PM EDT | 13.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE240510P00020000 | 2024-04-19 1:50PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.