Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-10-04 3:17PM EDT | 3.00 | 8.45 | 8.45 | 8.70 | -0.25 | -2.87% | 40 | 1,188 | 163.28% |
| VALE250117C00005000 | 2024-10-03 10:45AM EDT | 5.00 | 6.58 | 5.80 | 7.75 | 0.00 | - | 947 | 521 | 135.74% |
| VALE250117C00006000 | 2024-08-16 1:16PM EDT | 6.00 | 4.35 | 4.00 | 5.00 | 0.00 | - | 32 | 55 | 0.00% |
| VALE250117C00007000 | 2024-08-14 12:11PM EDT | 7.00 | 3.25 | 2.73 | 4.95 | 0.00 | - | 1 | 10 | 104.49% |
| VALE250117C00008000 | 2024-09-30 9:46AM EDT | 8.00 | 4.02 | 3.30 | 3.70 | 0.00 | - | 1 | 215 | 64.65% |
| VALE250117C00009000 | 2024-10-04 3:53PM EDT | 9.00 | 2.48 | 2.54 | 2.75 | -0.12 | -4.62% | 13 | 1,664 | 52.34% |
| VALE250117C00010000 | 2024-10-04 3:37PM EDT | 10.00 | 1.75 | 1.68 | 1.85 | -0.07 | -3.85% | 162 | 13,263 | 42.19% |
| VALE250117C00011000 | 2024-10-04 3:32PM EDT | 11.00 | 1.06 | 1.04 | 1.13 | -0.02 | -1.85% | 268 | 47,754 | 37.31% |
| VALE250117C00012000 | 2024-10-04 2:35PM EDT | 12.00 | 0.58 | 0.56 | 0.61 | 0.00 | - | 211 | 39,331 | 34.57% |
| VALE250117C00013000 | 2024-10-04 1:42PM EDT | 13.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 194 | 38,238 | 34.38% |
| VALE250117C00014000 | 2024-10-04 2:41PM EDT | 14.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 110 | 33,816 | 34.57% |
| VALE250117C00015000 | 2024-10-04 2:41PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 118 | 54,158 | 35.16% |
| VALE250117C00016000 | 2024-10-03 11:08AM EDT | 16.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 5,298 | 38.67% |
| VALE250117C00017000 | 2024-10-04 9:38AM EDT | 17.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 45,031 | 38.67% |
| VALE250117C00018000 | 2024-09-30 11:07AM EDT | 18.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 240 | 42.97% |
| VALE250117C00019000 | 2024-08-19 12:37PM EDT | 19.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 47.27% |
| VALE250117C00020000 | 2024-10-02 3:40PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 52,422 | 48.44% |
| VALE250117C00021000 | 2024-09-24 9:43AM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 1,490 | 51.56% |
| VALE250117C00022000 | 2024-09-27 9:37AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 19,600 | 53.13% |
| VALE250117C00025000 | 2024-10-04 11:05AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,150 | 53.13% |
| VALE250117C00030000 | 2024-06-11 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 2,675 | 82.81% |
| VALE250117C00035000 | 2024-07-01 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 970 | 82.81% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-07-23 10:33AM EDT | 3.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 4 | 472 | 237.11% |
| VALE250117P00005000 | 2024-10-04 12:23PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 677 | 62.50% |
| VALE250117P00006000 | 2024-06-27 11:14AM EDT | 6.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 20 | 176.56% |
| VALE250117P00007000 | 2024-09-23 12:28PM EDT | 7.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 25 | 50.00% |
| VALE250117P00008000 | 2024-10-04 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 6 | 3,248 | 43.95% |
| VALE250117P00009000 | 2024-10-04 9:30AM EDT | 9.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 1 | 13,557 | 39.26% |
| VALE250117P00010000 | 2024-10-04 3:46PM EDT | 10.00 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 22 | 82,841 | 34.96% |
| VALE250117P00011000 | 2024-10-04 3:55PM EDT | 11.00 | 0.55 | 0.53 | 0.55 | +0.03 | +5.77% | 361 | 52,254 | 31.74% |
| VALE250117P00012000 | 2024-10-04 3:44PM EDT | 12.00 | 1.08 | 1.02 | 1.07 | +0.05 | +4.85% | 7 | 101,028 | 30.76% |
| VALE250117P00013000 | 2024-09-24 3:17PM EDT | 13.00 | 2.10 | 1.49 | 3.85 | 0.00 | - | 1 | 2,118 | 69.53% |
| VALE250117P00014000 | 2024-10-04 10:23AM EDT | 14.00 | 2.55 | 2.29 | 4.25 | -0.01 | -0.39% | 15 | 2 | 63.57% |
| VALE250117P00015000 | 2024-10-04 10:23AM EDT | 15.00 | 3.50 | 2.94 | 3.90 | 0.00 | - | 42 | 25,365 | 54.20% |
| VALE250117P00016000 | 2024-09-12 3:35PM EDT | 16.00 | 5.25 | 4.30 | 6.65 | 0.00 | - | 580 | 0 | 90.72% |
| VALE250117P00017000 | 2024-09-12 3:35PM EDT | 17.00 | 6.80 | 5.25 | 7.60 | 0.00 | - | 8,160 | 8,529 | 95.90% |
| VALE250117P00020000 | 2024-09-12 3:35PM EDT | 20.00 | 9.25 | 8.25 | 10.60 | 0.00 | - | 1,940 | 5,093 | 114.75% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 136.13% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 139.45% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 177.44% |
© 2024 Yahoo. All rights reserved.