Canada markets open in 9 hours 18 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.01+0.25 (+1.82%)
At close: 04:00PM EDT
14.05 +0.04 (+0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220916C000030002022-08-11 3:17PM EDT3.0010.9010.9011.10+0.25+2.35%3513282.81%
VALE220916C000050002022-08-11 3:45PM EDT5.009.008.259.35+1.18+15.09%53264.84%
VALE220916C000070002022-08-11 3:45PM EDT7.007.006.957.10+0.53+8.19%21100.00%
VALE220916C000080002022-08-11 3:45PM EDT8.006.005.956.10+1.00+20.00%7482.81%
VALE220916C000090002022-08-11 3:46PM EDT9.005.004.405.35+1.10+28.21%21132.42%
VALE220916C000100002022-08-11 3:28PM EDT10.003.753.404.40+0.70+22.95%1,360271114.06%
VALE220916C000110002022-08-11 3:34PM EDT11.003.012.443.20+0.68+29.18%9870.31%
VALE220916C000120002022-08-11 3:52PM EDT12.002.021.862.20+0.17+9.19%4,00272451.56%
VALE220916C000130002022-08-11 3:58PM EDT13.001.010.951.11+0.14+16.09%1984,36725.39%
VALE220916C000140002022-08-11 3:57PM EDT14.000.490.490.55+0.06+13.95%2,71622,56131.06%
VALE220916C000150002022-08-11 3:58PM EDT15.000.240.240.26+0.02+9.09%1,04237,66435.06%
VALE220916C000160002022-08-11 3:32PM EDT16.000.120.110.14+0.01+9.09%52912,75140.04%
VALE220916C000170002022-08-11 3:41PM EDT17.000.070.040.08+0.01+16.67%284,10744.14%
VALE220916C000180002022-08-11 3:22PM EDT18.000.030.010.06-0.02-40.00%22,49850.39%
VALE220916C000190002022-08-10 1:45PM EDT19.000.080.000.050.00-721,16550.00%
VALE220916C000200002022-08-11 1:14PM EDT20.000.030.020.03+0.02+200.00%8133,96956.25%
VALE220916C000210002022-08-11 10:17AM EDT21.000.020.010.03-0.02-50.00%112,12460.94%
VALE220916C000220002022-08-11 10:17AM EDT22.000.020.010.020.00-16,70164.06%
VALE220916C000230002022-08-08 1:57PM EDT23.000.010.000.060.00-35,42776.56%
VALE220916C000240002022-08-05 10:53AM EDT24.000.010.000.170.00-191796.88%
VALE220916C000250002022-07-28 11:39AM EDT25.000.010.000.01-0.02-66.67%49,48468.75%
VALE220916C000260002022-07-19 3:55PM EDT26.000.020.000.030.00-21,20482.81%
VALE220916C000270002022-07-29 12:59PM EDT27.000.030.000.030.00-270587.50%
VALE220916C000280002022-06-14 2:21PM EDT28.000.130.000.200.00-236121.09%
VALE220916C000300002022-06-09 11:36AM EDT30.000.040.000.050.00-1575105.47%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220916P000030002022-07-06 11:55AM EDT3.000.030.000.170.00-12279.69%
VALE220916P000060002022-08-05 10:26AM EDT6.000.020.000.170.00-3030160.16%
VALE220916P000070002022-07-25 9:30AM EDT7.000.090.000.150.00-12130.47%
VALE220916P000080002022-08-11 12:57PM EDT8.000.020.000.03-0.03-60.00%19882.81%
VALE220916P000090002022-07-28 11:38AM EDT9.000.070.000.050.00-21072.66%
VALE220916P000100002022-08-11 12:28PM EDT10.000.070.050.080.00-544,90668.75%
VALE220916P000110002022-08-11 2:18PM EDT11.000.130.100.11-0.01-7.14%9923,90459.38%
VALE220916P000120002022-08-11 3:36PM EDT12.000.250.250.26-0.08-24.24%6220,65257.62%
VALE220916P000130002022-08-11 2:27PM EDT13.000.500.540.58-0.22-30.56%4126,37758.20%
VALE220916P000140002022-08-11 3:52PM EDT14.001.100.991.17-0.20-15.38%16610,59161.91%
VALE220916P000150002022-08-11 12:50PM EDT15.001.681.611.90-0.46-21.50%1613,73765.92%
VALE220916P000160002022-08-11 1:02PM EDT16.002.522.212.98-0.43-14.58%13410,52273.54%
VALE220916P000170002022-08-11 9:59AM EDT17.003.453.353.75-0.55-13.75%84,10184.96%
VALE220916P000180002022-08-10 11:35AM EDT18.004.954.604.700.00-36,934104.30%
VALE220916P000190002022-08-11 3:30PM EDT19.005.705.605.75-0.50-8.06%66,941117.58%
VALE220916P000200002022-07-25 9:53AM EDT20.007.156.606.750.00-315,525127.93%
VALE220916P000210002022-07-08 1:57PM EDT21.007.067.1510.150.00-24,009200.98%
VALE220916P000220002022-07-15 1:17PM EDT22.009.708.608.750.00-128146.48%
VALE220916P000230002022-06-02 11:27AM EDT23.005.108.4510.200.00-2028124.22%
VALE220916P000240002022-08-05 10:26AM EDT24.0011.5010.4011.050.00-1121166.21%
VALE220916P000250002022-08-04 12:17PM EDT25.0012.6011.3512.000.00-2832169.53%
VALE220916P000260002022-07-12 10:45AM EDT26.0012.9512.5512.850.00--10178.42%
VALE220916P000280002022-08-08 10:15AM EDT28.0015.3014.3515.100.00-10193.07%
VALE220916P000300002022-07-27 10:43AM EDT30.0017.1516.3017.000.00--108198.24%