Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.76+0.14 (+1.03%)
At close: 04:00PM EDT
13.76 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220819C000060002022-08-10 11:02AM EDT6.007.817.707.80+0.46+6.26%11275.00%
VALE220819C000090002022-08-03 11:36AM EDT9.004.004.705.100.00-23199.22%
VALE220819C000100002022-07-11 10:48AM EDT10.003.543.703.800.00-20119.53%
VALE220819C000105002022-08-10 2:09PM EDT10.503.243.203.60+0.94+40.87%38140.23%
VALE220819C000110002022-08-09 12:25PM EDT11.002.502.483.000.00-1544144.92%
VALE220819C000115002022-08-04 10:26AM EDT11.501.351.992.550.00--1057.81%
VALE220819C000120002022-08-10 3:08PM EDT12.001.701.532.00+0.10+6.25%31378104.69%
VALE220819C000125002022-08-10 1:22PM EDT12.501.311.081.34+0.31+31.00%12,05755.86%
VALE220819C000130002022-08-10 3:59PM EDT13.000.750.600.90+0.08+11.94%2464,17349.22%
VALE220819C000135002022-08-10 3:13PM EDT13.500.310.280.37-0.01-3.12%3042,32225.20%
VALE220819C000140002022-08-10 3:57PM EDT14.000.120.120.13-0.01-7.69%1,61415,64426.56%
VALE220819C000145002022-08-10 3:52PM EDT14.500.060.050.08+0.01+20.00%35073136.72%
VALE220819C000150002022-08-10 3:42PM EDT15.000.040.030.05+0.01+33.33%3023,26243.75%
VALE220819C000155002022-08-10 2:31PM EDT15.500.010.010.030.00-5036049.22%
VALE220819C000160002022-08-09 3:06PM EDT16.000.020.000.030.00-31,78751.56%
VALE220819C000170002022-08-09 12:59PM EDT17.000.010.000.020.00-11,56164.06%
VALE220819C000180002022-08-05 9:30AM EDT18.000.010.000.030.00-344382.81%
VALE220819C000190002022-07-29 11:06AM EDT19.000.020.000.030.00-17196.88%
VALE220819C000200002022-08-10 12:02PM EDT20.000.010.000.030.00-12235109.38%
VALE220819C000220002022-06-28 1:48PM EDT22.000.050.000.050.00-1414142.19%
VALE220819C000230002022-07-05 9:30AM EDT23.000.030.000.000.00-11650.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220819P000030002022-07-27 2:38PM EDT3.000.040.000.730.00--20785.94%
VALE220819P000070002022-07-25 10:22AM EDT7.000.020.000.030.00--1196.88%
VALE220819P000090002022-08-08 3:41PM EDT9.000.010.000.030.00-16128.13%
VALE220819P000095002022-08-04 12:55PM EDT9.500.020.000.030.00-218115.63%
VALE220819P000100002022-08-09 3:44PM EDT10.000.010.010.020.00-30357100.00%
VALE220819P000105002022-08-09 3:44PM EDT10.500.020.000.030.00-15063187.50%
VALE220819P000110002022-08-10 1:35PM EDT11.000.020.000.040.00-261,02978.13%
VALE220819P000115002022-08-10 11:41AM EDT11.500.050.030.05-0.01-16.67%1172674.22%
VALE220819P000120002022-08-10 3:44PM EDT12.000.080.070.09-0.02-20.00%3763,91671.88%
VALE220819P000125002022-08-10 3:43PM EDT12.500.160.140.19-0.05-23.81%611,43872.27%
VALE220819P000130002022-08-10 3:55PM EDT13.000.330.300.35-0.08-19.51%24125,47075.78%
VALE220819P000135002022-08-10 3:41PM EDT13.500.670.560.72-0.08-10.67%10873889.45%
VALE220819P000140002022-08-10 3:38PM EDT14.001.060.871.17-0.10-8.62%201,143103.13%
VALE220819P000145002022-08-09 3:28PM EDT14.501.601.062.410.00-616150.98%
VALE220819P000150002022-08-10 3:43PM EDT15.001.991.692.13-0.23-10.36%32,336132.23%
VALE220819P000160002022-08-08 9:30AM EDT16.003.522.812.950.00-24,366161.72%
VALE220819P000165002022-08-09 11:29AM EDT16.503.702.744.050.00-112178.52%
VALE220819P000170002022-08-10 3:15PM EDT17.003.953.854.00-0.25-5.95%44,547196.29%
VALE220819P000175002022-08-09 10:45AM EDT17.504.703.954.600.00-1459188.28%
VALE220819P000180002022-08-05 10:29AM EDT18.004.954.855.00-0.55-10.00%12,474221.48%
VALE220819P000185002022-08-08 3:40PM EDT18.505.803.157.050.00-413183.20%
VALE220819P000190002022-08-05 10:27AM EDT19.006.505.655.950.00-917225.78%
VALE220819P000200002022-08-10 3:50PM EDT20.006.906.806.95-0.30-4.17%8781,370257.42%
VALE220819P000210002022-08-08 10:21AM EDT21.008.307.758.500.00-144312.89%
VALE220819P000220002022-08-08 2:43PM EDT22.009.358.808.950.00-3958293.75%
VALE220819P000230002022-08-08 10:22AM EDT23.0010.309.709.950.00-319301.56%
VALE220819P000240002022-08-09 10:51AM EDT24.0011.2010.8010.950.00-130325.00%
VALE220819P000250002022-08-09 10:40AM EDT25.0012.2511.7012.000.00-25334.96%
VALE220819P000260002022-08-09 10:40AM EDT26.0013.2512.7013.050.00-124352.73%
VALE220819P000270002022-08-09 10:54AM EDT27.0014.2013.1514.550.00-313324360.94%
VALE220819P000280002022-08-09 10:41AM EDT28.0015.2514.7015.300.00-227398.44%
VALE220819P000300002022-08-09 10:40AM EDT30.0017.2516.5517.300.00-237408.59%