Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240913C00007000 | 2024-08-13 11:45AM EDT | 7.00 | 3.25 | 2.65 | 5.25 | 0.00 | - | 5 | 10 | 471.09% |
| VALE240913C00008500 | 2024-09-05 2:43PM EDT | 8.50 | 1.80 | 1.39 | 2.18 | 0.00 | - | 1 | 13 | 143.75% |
| VALE240913C00009000 | 2024-09-04 11:25AM EDT | 9.00 | 1.15 | 1.04 | 2.11 | 0.00 | - | 1 | 10 | 184.38% |
| VALE240913C00009500 | 2024-09-06 11:51AM EDT | 9.50 | 0.65 | 0.65 | 0.69 | -0.16 | -19.75% | 75 | 22 | 52.34% |
| VALE240913C00010000 | 2024-09-06 3:52PM EDT | 10.00 | 0.24 | 0.23 | 0.26 | -0.15 | -38.46% | 312 | 409 | 36.33% |
| VALE240913C00010500 | 2024-09-06 3:41PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 731 | 1,803 | 35.94% |
| VALE240913C00011000 | 2024-09-06 1:20PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 313 | 819 | 44.53% |
| VALE240913C00011500 | 2024-09-05 10:11AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 54.69% |
| VALE240913C00012000 | 2024-08-28 11:11AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 166 | 62.50% |
| VALE240913C00012500 | 2024-08-12 3:09PM EDT | 12.50 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 4 | 214.84% |
| VALE240913C00013000 | 2024-08-12 2:25PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240913P00008500 | 2024-08-08 1:13PM EDT | 8.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 10 | 239.45% |
| VALE240913P00009000 | 2024-09-04 10:23AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 53.13% |
| VALE240913P00009500 | 2024-09-05 9:30AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 35 | 42.19% |
| VALE240913P00010000 | 2024-09-06 3:55PM EDT | 10.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 257 | 4,473 | 32.42% |
| VALE240913P00010500 | 2024-09-06 3:47PM EDT | 10.50 | 0.42 | 0.39 | 0.43 | +0.12 | +40.00% | 971 | 1,177 | 35.94% |
| VALE240913P00011000 | 2024-09-06 2:39PM EDT | 11.00 | 0.89 | 0.84 | 0.90 | -0.04 | -4.30% | 3 | 76 | 49.22% |
| VALE240913P00011500 | 2024-09-06 3:58PM EDT | 11.50 | 1.35 | 1.33 | 3.25 | +0.10 | +8.00% | 10 | 9 | 274.22% |
| VALE240913P00012000 | 2024-08-15 12:33PM EDT | 12.00 | 1.77 | 1.78 | 1.89 | 0.00 | - | - | 0 | 78.13% |
| VALE240913P00015000 | 2024-09-06 3:19PM EDT | 15.00 | 4.85 | 4.80 | 4.90 | +4.85 | - | 12 | 0 | 162.50% |
| VALE240913P00020000 | 2024-08-22 10:14AM EDT | 20.00 | 9.55 | 9.65 | 10.25 | 0.00 | - | - | 0 | 297.66% |
© 2024 Yahoo. All rights reserved.