Canada Markets open in 4 hrs 9 mins

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.57+0.04 (+0.26%)
At close: 04:00PM EST
15.57 0.00 (0.00%)
Pre-Market: 05:10AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220128C000110002021-12-30 9:44AM EST11.003.050.604.250.00--00.00%
VALE220128C000120002021-12-30 1:49PM EST12.002.210.003.850.00--173489.06%
VALE220128C000125002021-12-23 11:28AM EST12.501.550.004.800.00-131,047.66%
VALE220128C000130002022-01-03 11:42AM EST13.001.620.003.050.00-4311474.22%
VALE220128C000135002021-12-30 9:55AM EST13.500.980.002.750.00-2134493.75%
VALE220128C000140002022-01-05 2:45PM EST14.000.400.370.43-0.01-2.44%4955870.00%
VALE220128C000145002022-01-05 2:59PM EST14.500.230.220.25-0.03-11.54%1535750.00%
VALE220128C000150002022-01-05 2:45PM EST15.000.140.110.15-0.02-12.50%2024960.00%
VALE220128C000155002022-01-05 12:22PM EST15.500.090.030.10-0.01-10.00%409717.97%
VALE220128C000160002022-01-03 10:18AM EST16.000.070.010.060.00-14951.56%
VALE220128C000165002021-12-16 11:41AM EST16.500.180.000.060.00--282.81%
VALE220128C000170002021-12-17 10:14AM EST17.000.110.000.140.00-2525142.19%
VALE220128C000180002021-12-15 3:44PM EST18.000.050.000.000.00-1050.00%
VALE220128C000190002021-12-22 1:51PM EST19.000.050.000.000.00--650.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220128P000110002021-12-16 9:32AM EST11.000.210.000.200.00--1456.25%
VALE220128P000120002021-12-28 12:25PM EST12.000.140.070.180.00-1011382.81%
VALE220128P000125002022-01-04 3:20PM EST12.500.130.140.18-0.14-51.85%193360.94%
VALE220128P000135002022-01-05 3:02PM EST13.500.450.370.62+0.02+4.65%6168420.31%
VALE220128P000140002022-01-04 3:49PM EST14.000.820.002.840.00-229688.67%
VALE220128P000150002022-01-05 12:22PM EST15.001.350.003.55+0.07+5.47%112644.53%
VALE220128P000155002021-12-28 12:52PM EST15.502.200.004.000.00--1630.08%
VALE220128P000160002021-12-31 12:51PM EST16.002.200.314.600.00-12681.25%
VALE220128P000170002021-12-31 12:51PM EST17.003.091.155.400.00-11739.06%
VALE220128P000200002021-12-28 3:50PM EST20.006.314.108.550.00--51,011.72%