Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.26-0.06 (-0.53%)
At close: 04:00PM EDT
11.25 -0.01 (-0.09%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240621C000010002024-06-03 11:49AM EDT1.0010.879.8511.400.00-144781,628.13%
VALE240621C000060002024-02-12 11:27AM EDT6.007.285.807.450.00-200761.72%
VALE240621C000080002024-04-19 11:59AM EDT8.004.044.356.300.00-13679.69%
VALE240621C000090002024-06-12 3:27PM EDT9.002.151.903.400.00-510215.23%
VALE240621C000095002024-06-12 9:34AM EDT9.501.780.842.00-0.32-15.24%12147.66%
VALE240621C000100002024-06-04 9:30AM EDT10.001.300.001.50-0.32-19.75%498118.75%
VALE240621C000105002024-06-14 12:20PM EDT10.500.840.570.93-0.02-2.33%2475.39%
VALE240621C000110002024-06-14 12:19PM EDT11.000.340.340.36-0.09-20.93%71,11433.20%
VALE240621C000115002024-06-14 3:48PM EDT11.500.070.070.09-0.04-36.36%2501,43729.69%
VALE240621C000120002024-06-14 3:49PM EDT12.000.030.010.03-0.01-25.00%17220,48336.72%
VALE240621C000125002024-06-14 10:07AM EDT12.500.010.000.010.00-6486742.19%
VALE240621C000130002024-06-14 3:02PM EDT13.000.010.000.010.00-1728,75650.00%
VALE240621C000135002024-06-07 9:41AM EDT13.500.060.000.010.00-139959.38%
VALE240621C000140002024-06-14 11:08AM EDT14.000.010.000.01-0.01-50.00%30942,64368.75%
VALE240621C000145002024-05-28 10:03AM EDT14.500.020.000.010.00-17878.13%
VALE240621C000150002024-06-14 12:52PM EDT15.000.010.000.020.00-514,26696.88%
VALE240621C000160002024-06-11 1:59PM EDT16.000.010.000.040.00-32,407126.56%
VALE240621C000170002024-05-22 3:24PM EDT17.000.020.000.020.00-24,171131.25%
VALE240621C000180002024-06-14 12:54PM EDT18.000.010.000.01-0.01-50.00%41,236131.25%
VALE240621C000190002024-05-17 12:55PM EDT19.000.020.002.120.00-16411462.50%
VALE240621C000200002024-06-05 12:21PM EDT20.000.010.000.100.00-1907218.75%
VALE240621C000210002024-04-01 2:13PM EDT21.000.010.002.130.00-760506.25%
VALE240621C000220002024-04-01 2:13PM EDT22.000.010.000.100.00-771246.88%
VALE240621C000250002023-11-22 3:56PM EDT25.000.050.000.350.00-112353.91%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240621P000050002023-09-12 10:37AM EDT5.000.140.000.290.00--1412.50%
VALE240621P000080002024-05-16 12:18PM EDT8.000.010.002.120.00-21,078450.78%
VALE240621P000090002024-05-16 10:55AM EDT9.000.080.000.570.00-137189.06%
VALE240621P000100002024-06-14 3:03PM EDT10.000.010.000.010.00-5012,20346.88%
VALE240621P000105002024-06-14 1:54PM EDT10.500.010.000.02-0.01-50.00%213535.94%
VALE240621P000110002024-06-14 3:55PM EDT11.000.060.060.07-0.01-14.29%16420,47527.34%
VALE240621P000115002024-06-14 3:48PM EDT11.500.260.270.34-0.04-13.33%1372,49931.25%
VALE240621P000120002024-06-14 1:13PM EDT12.000.760.700.80+0.08+11.76%928,60745.31%
VALE240621P000125002024-06-11 10:18AM EDT12.501.321.092.160.00-12,256132.42%
VALE240621P000130002024-06-14 1:24PM EDT13.001.771.661.940.00-1516,22279.69%
VALE240621P000135002024-06-12 10:09AM EDT13.502.402.162.340.00-1865.63%
VALE240621P000140002024-06-13 3:37PM EDT14.002.662.664.600.00-2,7107,081284.38%
VALE240621P000150002024-06-13 3:37PM EDT15.003.702.575.55+0.04+1.09%1145209.77%
VALE240621P000160002024-05-21 12:01PM EDT16.003.004.655.100.00-98185.55%
VALE240621P000170002024-03-04 12:36PM EDT17.003.953.356.250.00-40306.64%
VALE240621P000180002024-01-04 4:57PM EDT18.003.253.007.050.00--149282.81%
VALE240621P000190002024-01-04 4:57PM EDT19.004.153.958.000.00--1289.06%
VALE240621P000200002023-12-28 11:32AM EDT20.004.454.308.550.00-2180.00%
VALE240621P000210002024-01-11 4:41PM EDT21.006.606.0010.250.00--25392.58%
VALE240621P000250002023-12-26 12:58PM EDT25.009.019.4013.500.00--10.00%