Canada Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.120.00 (0.00%)
At close: 01:00PM EST
15.11 -0.01 (-0.07%)
After hours: 04:45PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221216C000030002022-08-11 1:26PM EST3.0011.3011.0511.40+1.58+16.26%20200.00%
VALE221216C000080002022-08-08 8:59AM EST8.005.605.756.700.00--60.00%
VALE221216C000090002022-07-07 10:19AM EST9.005.503.604.150.00--30.00%
VALE221216C000100002022-08-11 1:26PM EST10.004.503.754.50+1.00+28.57%20210.00%
VALE221216C000110002022-08-11 1:17PM EST11.003.203.003.25+0.50+18.52%7480.00%
VALE221216C000120002022-08-11 12:13PM EST12.002.432.222.37+0.43+21.50%1244,4280.00%
VALE221216C000130002022-08-11 11:51AM EST13.001.771.671.77+0.36+25.53%805,6290.00%
VALE221216C000140002022-08-11 1:14PM EST14.001.241.221.28+0.19+18.10%6548,74240.23%
VALE221216C000150002022-08-11 1:20PM EST15.000.920.900.92+0.21+29.58%693,83560.35%
VALE221216C000160002022-08-11 1:16PM EST16.000.620.600.67+0.12+24.00%1542,66969.92%
VALE221216C000170002022-08-11 11:29AM EST17.000.450.420.49+0.10+28.57%373,49877.54%
VALE221216C000180002022-08-11 9:38AM EST18.000.330.290.35+0.07+26.92%234,09282.81%
VALE221216C000190002022-08-10 11:21AM EST19.000.190.190.25+0.02+11.76%101,96986.33%
VALE221216C000200002022-08-11 1:26PM EST20.000.150.150.19+0.02+15.38%187,06791.99%
VALE221216C000210002022-08-09 9:21AM EST21.000.120.070.150.00-101,13892.97%
VALE221216C000220002022-08-11 8:48AM EST22.000.090.060.13+0.03+50.00%157399.22%
VALE221216C000230002022-07-07 8:50AM EST23.000.120.000.190.00--42108.20%
VALE221216C000250002022-07-13 9:20AM EST25.000.010.000.150.00--1,683118.75%
VALE221216C000300002022-07-06 9:51AM EST30.000.060.000.100.00--754142.19%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221216P000070002022-07-20 1:13PM EST7.000.130.000.110.00--595178.91%
VALE221216P000080002022-08-10 10:54AM EST8.000.110.100.18-0.08-42.11%1620182.81%
VALE221216P000090002022-08-09 11:06AM EST9.000.220.180.220.00-1338168.36%
VALE221216P000100002022-08-11 12:19PM EST10.000.310.230.34-0.10-24.39%425,420155.86%
VALE221216P000110002022-08-11 9:39AM EST11.000.510.480.55-0.14-21.54%19,026158.59%
VALE221216P000120002022-08-11 1:33PM EST12.000.800.780.86-0.22-21.57%144,685159.96%
VALE221216P000130002022-08-11 1:25PM EST13.001.201.191.24-0.43-26.38%631,078161.72%
VALE221216P000140002022-08-11 10:27AM EST14.001.801.701.78-0.33-15.49%32,975166.99%
VALE221216P000150002022-08-11 1:34PM EST15.002.382.342.42-0.50-17.36%171,506174.61%
VALE221216P000160002022-08-04 10:16AM EST16.004.153.103.200.00-57825186.43%
VALE221216P000170002022-08-10 1:51PM EST17.004.333.904.00-0.22-4.84%2731,453196.29%
VALE221216P000180002022-08-11 10:41AM EST18.004.854.654.95-0.84-14.76%37361206.45%
VALE221216P000190002022-08-09 9:44AM EST19.006.205.606.550.00-1144244.53%
VALE221216P000200002022-07-25 2:54PM EST20.007.726.606.950.00--219239.65%
VALE221216P000210002022-07-25 1:27PM EST21.008.757.557.850.00--12249.22%
VALE221216P000230002022-07-26 11:30AM EST23.0010.748.6510.150.00--20253.13%
VALE221216P000250002022-07-20 11:58AM EST25.0013.4510.8011.850.00--9269.92%
VALE221216P000270002022-07-25 12:46PM EST27.0014.7512.6514.150.00--86295.90%
VALE221216P000280002022-08-11 10:34AM EST28.0014.4513.9015.50-1.25-7.96%22130328.71%
VALE221216P000300002022-07-26 11:52AM EST30.0017.6515.4018.450.00--210363.48%