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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221216C000030002022-07-15 11:05AM EDT3.009.7210.6510.950.00--20128.91%
VALE221216C000080002022-08-08 9:59AM EDT8.005.605.556.000.00-5974.41%
VALE221216C000090002022-07-07 11:19AM EDT9.005.503.854.550.00-130.00%
VALE221216C000100002022-08-09 10:17AM EDT10.003.503.504.050.00-175352.73%
VALE221216C000110002022-08-10 2:35PM EDT11.002.722.232.91+0.02+0.74%45033.01%
VALE221216C000120002022-08-10 3:53PM EDT12.002.041.992.07+0.04+2.00%7713,68530.96%
VALE221216C000130002022-08-10 3:52PM EDT13.001.491.441.68+0.08+5.67%2605,38040.09%
VALE221216C000140002022-08-10 2:50PM EDT14.001.051.031.180.00-1688,59439.65%
VALE221216C000150002022-08-10 3:58PM EDT15.000.810.520.89+0.10+14.08%1753,66642.09%
VALE221216C000160002022-08-10 2:41PM EDT16.000.520.500.75+0.02+4.00%702,63446.63%
VALE221216C000170002022-08-10 12:25PM EDT17.000.370.320.44+0.02+5.71%23,50042.97%
VALE221216C000180002022-08-10 2:56PM EDT18.000.260.170.280.00-1354,03842.09%
VALE221216C000190002022-08-10 12:21PM EDT19.000.190.160.24+0.02+11.76%101,95945.31%
VALE221216C000200002022-08-10 2:13PM EDT20.000.150.100.16+0.02+15.38%157,05345.02%
VALE221216C000210002022-08-09 10:21AM EDT21.000.120.040.230.00-101,13853.71%
VALE221216C000220002022-08-10 1:39PM EDT22.000.090.010.10+0.03+50.00%10163247.85%
VALE221216C000230002022-07-07 9:50AM EDT23.000.120.000.190.00-24250.78%
VALE221216C000240002022-06-22 11:29AM EDT24.000.100.000.390.00-105662.60%
VALE221216C000250002022-07-13 10:20AM EDT25.000.010.000.140.00-101,68353.91%
VALE221216C000260002022-06-13 10:46AM EDT26.000.130.000.420.00-11170.12%
VALE221216C000270002022-06-13 9:58AM EDT27.000.100.000.410.00-1472.66%
VALE221216C000280002022-06-23 3:54PM EDT28.000.050.000.390.00-13474.61%
VALE221216C000300002022-07-06 10:51AM EDT30.000.060.000.100.00-275462.89%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221216P000050002022-06-17 10:27AM EDT5.000.050.000.310.00-11113.67%
VALE221216P000070002022-07-20 2:13PM EDT7.000.130.000.190.00-40059571.48%
VALE221216P000080002022-08-10 11:54AM EDT8.000.110.060.18-0.08-42.11%161962.31%
VALE221216P000090002022-08-09 12:06PM EDT9.000.220.190.390.00-133865.04%
VALE221216P000100002022-08-10 3:29PM EDT10.000.370.270.47-0.04-9.76%35,41857.42%
VALE221216P000110002022-08-10 12:14PM EDT11.000.610.520.71-0.04-6.15%59,02656.54%
VALE221216P000120002022-08-10 2:32PM EDT12.000.960.311.10-0.06-5.88%3174,67961.18%
VALE221216P000130002022-08-08 1:03PM EDT13.001.631.202.940.00-91,07877.64%
VALE221216P000140002022-08-10 3:10PM EDT14.002.011.544.00-0.12-5.63%42,97781.54%
VALE221216P000150002022-08-10 9:36AM EDT15.002.641.992.97-0.24-8.33%501,55653.03%
VALE221216P000160002022-08-04 11:16AM EDT16.004.152.274.700.00-482562.65%
VALE221216P000170002022-08-10 2:51PM EDT17.004.333.754.65-0.22-4.84%2771,34761.47%
VALE221216P000180002022-08-08 10:49AM EDT18.005.694.456.400.00-236176.03%
VALE221216P000190002022-08-09 10:44AM EDT19.006.205.057.350.00-114474.80%
VALE221216P000200002022-07-25 3:54PM EDT20.007.725.958.550.00-5121982.28%
VALE221216P000210002022-07-25 2:27PM EDT21.008.757.208.200.00-101265.72%
VALE221216P000220002022-05-20 1:12PM EDT22.006.626.0010.300.00-10219127.59%
VALE221216P000230002022-07-26 12:30PM EDT23.0010.749.6510.550.00-22091.31%
VALE221216P000250002022-07-20 12:58PM EDT25.0013.4510.8513.300.00-5998.39%
VALE221216P000270002022-07-25 1:46PM EDT27.0014.7513.1515.150.00-3386108.59%
VALE221216P000280002022-07-25 12:30PM EDT28.0015.7013.9516.050.00-19130105.66%
VALE221216P000300002022-07-26 12:52PM EDT30.0017.6515.8518.850.00-63210126.07%