Canada markets open in 7 hours 57 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.64+0.14 (+0.85%)
At close: 04:00PM EST
16.51 -0.12 (-0.75%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230120C000030002022-11-16 10:28AM EST3.0012.340.000.000.00-200.00%
VALE230120C000040002022-11-15 9:38AM EST4.0011.900.000.000.00-100.00%
VALE230120C000050002022-08-11 2:17PM EST5.009.058.308.800.00-620.00%
VALE230120C000060002022-10-18 9:13AM EST6.007.658.909.400.00-50500.00%
VALE230120C000070002022-08-12 8:30AM EST7.006.476.456.800.00-110.00%
VALE230120C000080002022-11-30 10:10AM EST8.008.450.000.000.00-100.00%
VALE230120C000090002022-11-16 9:47AM EST9.006.770.000.000.00-100.00%
VALE230120C000100002022-11-30 1:45PM EST10.006.520.000.000.00-2400.00%
VALE230120C000110002022-12-01 12:36PM EST11.005.650.000.000.00-100.00%
VALE230120C000120002022-12-01 3:42PM EST12.004.640.000.000.00-6100.00%
VALE230120C000130002022-12-01 2:26PM EST13.003.800.000.000.00-1600.00%
VALE230120C000140002022-12-01 3:05PM EST14.002.960.000.000.00-300.00%
VALE230120C000150002022-12-01 3:59PM EST15.002.120.000.000.00-14800.00%
VALE230120C000160002022-12-01 3:58PM EST16.001.440.000.000.00-13900.00%
VALE230120C000170002022-12-01 3:58PM EST17.000.890.000.000.00-19901.56%
VALE230120C000180002022-12-01 3:37PM EST18.000.540.000.000.00-8906.25%
VALE230120C000190002022-12-01 3:37PM EST19.000.280.000.000.00-124012.50%
VALE230120C000200002022-12-01 3:01PM EST20.000.160.000.000.00-93012.50%
VALE230120C000210002022-11-29 10:15AM EST21.000.070.000.000.00-37012.50%
VALE230120C000220002022-12-01 3:11PM EST22.000.040.000.000.00-5025.00%
VALE230120C000230002022-11-14 9:32AM EST23.000.060.000.000.00-10025.00%
VALE230120C000240002022-11-01 8:30AM EST24.000.010.000.000.00-1758825.00%
VALE230120C000250002022-11-29 1:54PM EST25.000.020.000.000.00-45025.00%
VALE230120C000260002022-08-12 1:41PM EST26.000.010.000.170.00-510568.75%
VALE230120C000270002022-11-16 9:40AM EST27.000.040.000.000.00-1025.00%
VALE230120C000280002022-06-16 8:30AM EST28.000.140.000.400.00--191.99%
VALE230120C000290002022-08-12 9:38AM EST29.000.140.000.090.00-121373.44%
VALE230120C000300002022-11-29 10:10AM EST30.000.020.000.000.00-2050.00%
VALE230120C000320002022-11-30 11:17AM EST32.000.020.000.000.00-1050.00%
VALE230120C000350002022-12-01 9:52AM EST35.000.010.000.000.00-10050.00%
VALE230120C000370002022-12-01 2:01PM EST37.000.010.000.000.00-100050.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230120P000030002022-09-30 11:08AM EST3.000.020.000.100.00-1474,236232.81%
VALE230120P000050002022-11-25 9:30AM EST5.000.010.000.000.00-100050.00%
VALE230120P000060002022-08-01 8:30AM EST6.000.050.000.000.00-202150.00%
VALE230120P000070002022-09-15 1:27PM EST7.000.100.000.150.00-2202130.47%
VALE230120P000080002022-11-30 2:00PM EST8.000.030.000.000.00-3050.00%
VALE230120P000090002022-11-22 1:41PM EST9.000.040.000.000.00-100050.00%
VALE230120P000100002022-12-01 3:46PM EST10.000.010.000.000.00-1,587025.00%
VALE230120P000110002022-11-30 3:28PM EST11.000.050.000.000.00-1025.00%
VALE230120P000120002022-12-01 3:02PM EST12.000.070.000.000.00-633025.00%
VALE230120P000130002022-12-01 9:57AM EST13.000.130.000.000.00-2012.50%
VALE230120P000140002022-12-01 3:01PM EST14.000.230.000.000.00-5,533012.50%
VALE230120P000150002022-12-01 3:57PM EST15.000.420.000.000.00-34106.25%
VALE230120P000160002022-12-01 3:59PM EST16.000.750.000.000.00-5,70903.13%
VALE230120P000170002022-12-01 3:58PM EST17.001.250.000.000.00-3600.00%
VALE230120P000180002022-12-01 12:39PM EST18.001.880.000.000.00-100.00%
VALE230120P000190002022-10-21 10:16AM EST19.005.103.904.300.00-1464105.76%
VALE230120P000200002022-12-01 3:43PM EST20.003.650.000.000.00-100.00%
VALE230120P000210002022-07-25 12:31PM EST21.008.806.159.300.00-52194.24%
VALE230120P000220002022-11-28 3:26PM EST22.006.850.000.000.00-10300.00%
VALE230120P000240002022-06-07 2:16PM EST24.006.909.9510.850.00--50207.81%
VALE230120P000250002022-12-01 3:43PM EST25.008.600.000.000.00-100.00%
VALE230120P000270002022-09-14 2:46PM EST27.0014.0513.9014.000.00-700188251.95%
VALE230120P000300002022-10-13 8:45AM EST30.0016.6514.3014.800.00-10165.53%
VALE230120P000310002022-08-12 9:32AM EST31.0017.5517.2517.750.00-1312257.32%
VALE230120P000320002022-10-06 2:26PM EST32.0017.6017.3517.850.00-2800224.41%
VALE230120P000350002022-07-26 9:50AM EST35.0022.6521.3021.800.00-129279.00%
VALE230120P000370002022-10-06 2:26PM EST37.0022.6022.3522.850.00-1,1800246.92%