Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240913C00012000 | 2024-08-28 11:11AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 71 | 166 | 98.44% |
| VALE240920C00012000 | 2024-09-10 1:48PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14,323 | 50.00% |
| VALE240927C00012000 | 2024-09-04 2:56PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,066 | 43.75% |
| VALE241004C00012000 | 2024-09-10 9:40AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 898 | 37.50% |
| VALE241011C00012000 | 2024-09-11 9:30AM EDT | 2024-10-11 | 0.30 | 0.01 | 0.03 | +0.28 | +1,400.00% | 2 | 3 | 35.55% |
| VALE241018C00012000 | 2024-09-10 3:43PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 20 | 9,880 | 32.03% |
| VALE241220C00012000 | 2024-09-11 2:55PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 2,028 | 6,231 | 32.72% |
| VALE250117C00012000 | 2024-09-11 2:34PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 227 | 36,155 | 31.25% |
| VALE250321C00012000 | 2024-09-11 12:50PM EDT | 2025-03-21 | 0.34 | 0.29 | 0.40 | 0.00 | - | 2 | 575 | 33.11% |
| VALE250620C00012000 | 2024-09-11 3:38PM EDT | 2025-06-20 | 0.48 | 0.48 | 0.56 | +0.06 | +14.29% | 6 | 13,673 | 32.32% |
| VALE260116C00012000 | 2024-09-11 3:42PM EDT | 2026-01-16 | 0.80 | 0.80 | 0.83 | +0.07 | +9.59% | 1 | 16,590 | 30.52% |
| VALE261218C00012000 | 2024-09-11 3:25PM EDT | 2026-12-18 | 1.01 | 1.12 | 1.20 | +0.01 | +1.00% | 12 | 1,468 | 29.69% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240913P00012000 | 2024-08-15 12:33PM EDT | 2024-09-13 | 1.77 | 1.18 | 2.31 | 0.00 | - | - | 0 | 304.69% |
| VALE240920P00012000 | 2024-09-11 9:43AM EDT | 2024-09-20 | 1.85 | 1.57 | 1.99 | -0.15 | -7.50% | 4 | 2,120 | 110.16% |
| VALE241018P00012000 | 2024-09-11 2:16PM EDT | 2024-10-18 | 1.82 | 1.75 | 2.61 | -0.04 | -2.15% | 1 | 6 | 74.61% |
| VALE241220P00012000 | 2024-09-11 2:55PM EDT | 2024-12-20 | 1.91 | 1.60 | 2.06 | 0.00 | - | 2,005 | 4,028 | 38.97% |
| VALE250117P00012000 | 2024-09-10 2:27PM EDT | 2025-01-17 | 2.19 | 1.77 | 2.03 | 0.00 | - | 760 | 106,193 | 32.91% |
| VALE250321P00012000 | 2024-09-11 9:34AM EDT | 2025-03-21 | 2.00 | 1.91 | 2.58 | -0.73 | -26.74% | 1 | 514 | 47.85% |
| VALE250620P00012000 | 2024-09-03 9:56AM EDT | 2025-06-20 | 2.63 | 0.29 | 3.25 | +0.33 | +14.35% | 1 | 1,825 | 58.40% |
| VALE260116P00012000 | 2024-09-11 10:41AM EDT | 2026-01-16 | 2.74 | 2.59 | 2.64 | -0.11 | -3.86% | 2 | 52,226 | 31.20% |
| VALE261218P00012000 | 2024-09-11 2:15PM EDT | 2026-12-18 | 3.15 | 2.93 | 3.15 | -0.15 | -4.55% | 6,700 | 38,854 | 32.52% |
© 2024 Yahoo. All rights reserved.