Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220819C00006000 | 2022-08-10 11:02AM EDT | 6.00 | 7.81 | 7.70 | 7.80 | +0.46 | +6.26% | 1 | 1 | 275.00% |
| VALE220819C00009000 | 2022-08-03 11:36AM EDT | 9.00 | 4.00 | 4.70 | 5.10 | 0.00 | - | 2 | 3 | 199.22% |
| VALE220819C00010000 | 2022-07-11 10:48AM EDT | 10.00 | 3.54 | 3.70 | 3.80 | 0.00 | - | 2 | 0 | 119.53% |
| VALE220819C00010500 | 2022-08-10 2:09PM EDT | 10.50 | 3.24 | 3.20 | 3.60 | +0.94 | +40.87% | 3 | 8 | 140.23% |
| VALE220819C00011000 | 2022-08-09 12:25PM EDT | 11.00 | 2.50 | 2.48 | 3.00 | 0.00 | - | 15 | 44 | 144.92% |
| VALE220819C00011500 | 2022-08-04 10:26AM EDT | 11.50 | 1.35 | 1.99 | 2.55 | 0.00 | - | - | 10 | 57.81% |
| VALE220819C00012000 | 2022-08-10 3:08PM EDT | 12.00 | 1.70 | 1.53 | 2.00 | +0.10 | +6.25% | 31 | 378 | 104.69% |
| VALE220819C00012500 | 2022-08-10 1:22PM EDT | 12.50 | 1.31 | 1.08 | 1.34 | +0.31 | +31.00% | 1 | 2,057 | 55.86% |
| VALE220819C00013000 | 2022-08-10 3:59PM EDT | 13.00 | 0.75 | 0.60 | 0.90 | +0.08 | +11.94% | 246 | 4,173 | 49.22% |
| VALE220819C00013500 | 2022-08-10 3:13PM EDT | 13.50 | 0.31 | 0.28 | 0.37 | -0.01 | -3.12% | 304 | 2,322 | 25.20% |
| VALE220819C00014000 | 2022-08-10 3:57PM EDT | 14.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 1,614 | 15,644 | 26.56% |
| VALE220819C00014500 | 2022-08-10 3:52PM EDT | 14.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 350 | 731 | 36.72% |
| VALE220819C00015000 | 2022-08-10 3:42PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 30 | 23,262 | 43.75% |
| VALE220819C00015500 | 2022-08-10 2:31PM EDT | 15.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 360 | 49.22% |
| VALE220819C00016000 | 2022-08-09 3:06PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,787 | 51.56% |
| VALE220819C00017000 | 2022-08-09 12:59PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,561 | 64.06% |
| VALE220819C00018000 | 2022-08-05 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 443 | 82.81% |
| VALE220819C00019000 | 2022-07-29 11:06AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 96.88% |
| VALE220819C00020000 | 2022-08-10 12:02PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 235 | 109.38% |
| VALE220819C00022000 | 2022-06-28 1:48PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 142.19% |
| VALE220819C00023000 | 2022-07-05 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220819P00003000 | 2022-07-27 2:38PM EDT | 3.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | - | 20 | 785.94% |
| VALE220819P00007000 | 2022-07-25 10:22AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 196.88% |
| VALE220819P00009000 | 2022-08-08 3:41PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 128.13% |
| VALE220819P00009500 | 2022-08-04 12:55PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 115.63% |
| VALE220819P00010000 | 2022-08-09 3:44PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 357 | 100.00% |
| VALE220819P00010500 | 2022-08-09 3:44PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 631 | 87.50% |
| VALE220819P00011000 | 2022-08-10 1:35PM EDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 1,029 | 78.13% |
| VALE220819P00011500 | 2022-08-10 11:41AM EDT | 11.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 11 | 726 | 74.22% |
| VALE220819P00012000 | 2022-08-10 3:44PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 376 | 3,916 | 71.88% |
| VALE220819P00012500 | 2022-08-10 3:43PM EDT | 12.50 | 0.16 | 0.14 | 0.19 | -0.05 | -23.81% | 61 | 1,438 | 72.27% |
| VALE220819P00013000 | 2022-08-10 3:55PM EDT | 13.00 | 0.33 | 0.30 | 0.35 | -0.08 | -19.51% | 241 | 25,470 | 75.78% |
| VALE220819P00013500 | 2022-08-10 3:41PM EDT | 13.50 | 0.67 | 0.56 | 0.72 | -0.08 | -10.67% | 108 | 738 | 89.45% |
| VALE220819P00014000 | 2022-08-10 3:38PM EDT | 14.00 | 1.06 | 0.87 | 1.17 | -0.10 | -8.62% | 20 | 1,143 | 103.13% |
| VALE220819P00014500 | 2022-08-09 3:28PM EDT | 14.50 | 1.60 | 1.06 | 2.41 | 0.00 | - | 6 | 16 | 150.98% |
| VALE220819P00015000 | 2022-08-10 3:43PM EDT | 15.00 | 1.99 | 1.69 | 2.13 | -0.23 | -10.36% | 3 | 2,336 | 132.23% |
| VALE220819P00016000 | 2022-08-08 9:30AM EDT | 16.00 | 3.52 | 2.81 | 2.95 | 0.00 | - | 2 | 4,366 | 161.72% |
| VALE220819P00016500 | 2022-08-09 11:29AM EDT | 16.50 | 3.70 | 2.74 | 4.05 | 0.00 | - | 1 | 12 | 178.52% |
| VALE220819P00017000 | 2022-08-10 3:15PM EDT | 17.00 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 4 | 4,547 | 196.29% |
| VALE220819P00017500 | 2022-08-09 10:45AM EDT | 17.50 | 4.70 | 3.95 | 4.60 | 0.00 | - | 1 | 459 | 188.28% |
| VALE220819P00018000 | 2022-08-05 10:29AM EDT | 18.00 | 4.95 | 4.85 | 5.00 | -0.55 | -10.00% | 1 | 2,474 | 221.48% |
| VALE220819P00018500 | 2022-08-08 3:40PM EDT | 18.50 | 5.80 | 3.15 | 7.05 | 0.00 | - | 4 | 13 | 183.20% |
| VALE220819P00019000 | 2022-08-05 10:27AM EDT | 19.00 | 6.50 | 5.65 | 5.95 | 0.00 | - | 9 | 17 | 225.78% |
| VALE220819P00020000 | 2022-08-10 3:50PM EDT | 20.00 | 6.90 | 6.80 | 6.95 | -0.30 | -4.17% | 878 | 1,370 | 257.42% |
| VALE220819P00021000 | 2022-08-08 10:21AM EDT | 21.00 | 8.30 | 7.75 | 8.50 | 0.00 | - | 1 | 44 | 312.89% |
| VALE220819P00022000 | 2022-08-08 2:43PM EDT | 22.00 | 9.35 | 8.80 | 8.95 | 0.00 | - | 3 | 958 | 293.75% |
| VALE220819P00023000 | 2022-08-08 10:22AM EDT | 23.00 | 10.30 | 9.70 | 9.95 | 0.00 | - | 3 | 19 | 301.56% |
| VALE220819P00024000 | 2022-08-09 10:51AM EDT | 24.00 | 11.20 | 10.80 | 10.95 | 0.00 | - | 1 | 30 | 325.00% |
| VALE220819P00025000 | 2022-08-09 10:40AM EDT | 25.00 | 12.25 | 11.70 | 12.00 | 0.00 | - | 2 | 5 | 334.96% |
| VALE220819P00026000 | 2022-08-09 10:40AM EDT | 26.00 | 13.25 | 12.70 | 13.05 | 0.00 | - | 1 | 24 | 352.73% |
| VALE220819P00027000 | 2022-08-09 10:54AM EDT | 27.00 | 14.20 | 13.15 | 14.55 | 0.00 | - | 313 | 324 | 360.94% |
| VALE220819P00028000 | 2022-08-09 10:41AM EDT | 28.00 | 15.25 | 14.70 | 15.30 | 0.00 | - | 2 | 27 | 398.44% |
| VALE220819P00030000 | 2022-08-09 10:40AM EDT | 30.00 | 17.25 | 16.55 | 17.30 | 0.00 | - | 2 | 37 | 408.59% |
© 2022 Yahoo. All rights reserved.
