Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220916C00003000 | 2022-08-11 3:17PM EDT | 3.00 | 10.90 | 10.90 | 11.10 | +0.25 | +2.35% | 35 | 13 | 282.81% |
| VALE220916C00005000 | 2022-08-11 3:45PM EDT | 5.00 | 9.00 | 8.25 | 9.35 | +1.18 | +15.09% | 5 | 3 | 264.84% |
| VALE220916C00007000 | 2022-08-11 3:45PM EDT | 7.00 | 7.00 | 6.95 | 7.10 | +0.53 | +8.19% | 2 | 1 | 100.00% |
| VALE220916C00008000 | 2022-08-11 3:45PM EDT | 8.00 | 6.00 | 5.95 | 6.10 | +1.00 | +20.00% | 7 | 4 | 82.81% |
| VALE220916C00009000 | 2022-08-11 3:46PM EDT | 9.00 | 5.00 | 4.40 | 5.35 | +1.10 | +28.21% | 2 | 1 | 132.42% |
| VALE220916C00010000 | 2022-08-11 3:28PM EDT | 10.00 | 3.75 | 3.40 | 4.40 | +0.70 | +22.95% | 1,360 | 271 | 114.06% |
| VALE220916C00011000 | 2022-08-11 3:34PM EDT | 11.00 | 3.01 | 2.44 | 3.20 | +0.68 | +29.18% | 9 | 8 | 70.31% |
| VALE220916C00012000 | 2022-08-11 3:52PM EDT | 12.00 | 2.02 | 1.86 | 2.20 | +0.17 | +9.19% | 4,002 | 724 | 51.56% |
| VALE220916C00013000 | 2022-08-11 3:58PM EDT | 13.00 | 1.01 | 0.95 | 1.11 | +0.14 | +16.09% | 198 | 4,367 | 25.39% |
| VALE220916C00014000 | 2022-08-11 3:57PM EDT | 14.00 | 0.49 | 0.49 | 0.55 | +0.06 | +13.95% | 2,716 | 22,561 | 31.06% |
| VALE220916C00015000 | 2022-08-11 3:58PM EDT | 15.00 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 1,042 | 37,664 | 35.06% |
| VALE220916C00016000 | 2022-08-11 3:32PM EDT | 16.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 529 | 12,751 | 40.04% |
| VALE220916C00017000 | 2022-08-11 3:41PM EDT | 17.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 28 | 4,107 | 44.14% |
| VALE220916C00018000 | 2022-08-11 3:22PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 2 | 2,498 | 50.39% |
| VALE220916C00019000 | 2022-08-10 1:45PM EDT | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 21,165 | 50.00% |
| VALE220916C00020000 | 2022-08-11 1:14PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 81 | 33,969 | 56.25% |
| VALE220916C00021000 | 2022-08-11 10:17AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 2,124 | 60.94% |
| VALE220916C00022000 | 2022-08-11 10:17AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 6,701 | 64.06% |
| VALE220916C00023000 | 2022-08-08 1:57PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 5,427 | 76.56% |
| VALE220916C00024000 | 2022-08-05 10:53AM EDT | 24.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 917 | 96.88% |
| VALE220916C00025000 | 2022-07-28 11:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 9,484 | 68.75% |
| VALE220916C00026000 | 2022-07-19 3:55PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,204 | 82.81% |
| VALE220916C00027000 | 2022-07-29 12:59PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 705 | 87.50% |
| VALE220916C00028000 | 2022-06-14 2:21PM EDT | 28.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 121.09% |
| VALE220916C00030000 | 2022-06-09 11:36AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 575 | 105.47% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220916P00003000 | 2022-07-06 11:55AM EDT | 3.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 279.69% |
| VALE220916P00006000 | 2022-08-05 10:26AM EDT | 6.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 30 | 30 | 160.16% |
| VALE220916P00007000 | 2022-07-25 9:30AM EDT | 7.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 130.47% |
| VALE220916P00008000 | 2022-08-11 12:57PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 98 | 82.81% |
| VALE220916P00009000 | 2022-07-28 11:38AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 72.66% |
| VALE220916P00010000 | 2022-08-11 12:28PM EDT | 10.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 54 | 4,906 | 68.75% |
| VALE220916P00011000 | 2022-08-11 2:18PM EDT | 11.00 | 0.13 | 0.10 | 0.11 | -0.01 | -7.14% | 992 | 3,904 | 59.38% |
| VALE220916P00012000 | 2022-08-11 3:36PM EDT | 12.00 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 62 | 20,652 | 57.62% |
| VALE220916P00013000 | 2022-08-11 2:27PM EDT | 13.00 | 0.50 | 0.54 | 0.58 | -0.22 | -30.56% | 412 | 6,377 | 58.20% |
| VALE220916P00014000 | 2022-08-11 3:52PM EDT | 14.00 | 1.10 | 0.99 | 1.17 | -0.20 | -15.38% | 166 | 10,591 | 61.91% |
| VALE220916P00015000 | 2022-08-11 12:50PM EDT | 15.00 | 1.68 | 1.61 | 1.90 | -0.46 | -21.50% | 16 | 13,737 | 65.92% |
| VALE220916P00016000 | 2022-08-11 1:02PM EDT | 16.00 | 2.52 | 2.21 | 2.98 | -0.43 | -14.58% | 134 | 10,522 | 73.54% |
| VALE220916P00017000 | 2022-08-11 9:59AM EDT | 17.00 | 3.45 | 3.35 | 3.75 | -0.55 | -13.75% | 8 | 4,101 | 84.96% |
| VALE220916P00018000 | 2022-08-10 11:35AM EDT | 18.00 | 4.95 | 4.60 | 4.70 | 0.00 | - | 3 | 6,934 | 104.30% |
| VALE220916P00019000 | 2022-08-11 3:30PM EDT | 19.00 | 5.70 | 5.60 | 5.75 | -0.50 | -8.06% | 6 | 6,941 | 117.58% |
| VALE220916P00020000 | 2022-07-25 9:53AM EDT | 20.00 | 7.15 | 6.60 | 6.75 | 0.00 | - | 3 | 15,525 | 127.93% |
| VALE220916P00021000 | 2022-07-08 1:57PM EDT | 21.00 | 7.06 | 7.15 | 10.15 | 0.00 | - | 2 | 4,009 | 200.98% |
| VALE220916P00022000 | 2022-07-15 1:17PM EDT | 22.00 | 9.70 | 8.60 | 8.75 | 0.00 | - | 1 | 28 | 146.48% |
| VALE220916P00023000 | 2022-06-02 11:27AM EDT | 23.00 | 5.10 | 8.45 | 10.20 | 0.00 | - | 20 | 28 | 124.22% |
| VALE220916P00024000 | 2022-08-05 10:26AM EDT | 24.00 | 11.50 | 10.40 | 11.05 | 0.00 | - | 11 | 21 | 166.21% |
| VALE220916P00025000 | 2022-08-04 12:17PM EDT | 25.00 | 12.60 | 11.35 | 12.00 | 0.00 | - | 28 | 32 | 169.53% |
| VALE220916P00026000 | 2022-07-12 10:45AM EDT | 26.00 | 12.95 | 12.55 | 12.85 | 0.00 | - | - | 10 | 178.42% |
| VALE220916P00028000 | 2022-08-08 10:15AM EDT | 28.00 | 15.30 | 14.35 | 15.10 | 0.00 | - | 1 | 0 | 193.07% |
| VALE220916P00030000 | 2022-07-27 10:43AM EDT | 30.00 | 17.15 | 16.30 | 17.00 | 0.00 | - | - | 108 | 198.24% |
© 2022 Yahoo. All rights reserved.
