Canada Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.72+0.50 (+3.08%)
At close: 04:00PM EDT
16.78 +0.06 (+0.36%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230120C000030002022-01-03 2:05PM EDT3.0010.458.0013.000.00-1400.00%
VALE230120C000050002022-01-03 11:44AM EDT5.009.036.0510.500.00-2130.00%
VALE230120C000080002021-12-31 4:21PM EDT8.006.043.408.000.00-23980.00%
VALE230120C000100002022-01-05 4:46PM EDT10.003.853.803.90-0.09-2.28%19112,8640.00%
VALE230120C000120002022-01-05 4:59PM EDT12.002.652.502.73+0.18+7.29%7915,5930.00%
VALE230120C000150002022-01-05 4:39PM EDT15.001.401.371.68+0.05+3.70%49348,0830.00%
VALE230120C000170002022-01-05 3:44PM EDT17.000.940.851.01+0.05+5.62%5327,78120.83%
VALE230120C000200002022-01-05 4:50PM EDT20.000.560.500.55+0.04+7.69%43168,72328.76%
VALE230120C000220002022-01-05 4:05PM EDT22.000.410.360.44+0.02+5.13%6019,53233.69%
VALE230120C000250002022-01-05 1:42PM EDT25.000.250.220.26+0.01+4.17%1033,32236.91%
VALE230120C000270002022-01-05 4:32PM EDT27.000.190.100.27+0.04+26.67%84,61942.09%
VALE230120C000300002022-01-05 2:57PM EDT30.000.140.120.14+0.03+27.27%1452,44342.09%
VALE230120C000320002022-01-04 12:28PM EDT32.000.080.040.240.00-52,21550.78%
VALE230120C000350002022-01-05 2:20PM EDT35.000.100.090.110.00-12639,24448.15%
VALE230120C000370002022-01-05 2:20PM EDT37.000.070.060.11-0.01-12.50%303,78250.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230120P000030002021-12-08 1:20PM EDT3.000.030.002.170.00-844,102238.87%
VALE230120P000050002022-01-03 12:56PM EDT5.000.110.000.170.00-11,76582.23%
VALE230120P000080002021-12-30 1:54PM EDT8.000.460.400.490.00-611,45078.42%
VALE230120P000100002022-01-04 3:10PM EDT10.001.050.821.190.00-2128,94879.83%
VALE230120P000120002022-01-04 1:28PM EDT12.001.901.802.090.00-1229,86884.72%
VALE230120P000150002022-01-03 4:42PM EDT15.004.003.204.000.00-11148,48587.09%
VALE230120P000170002022-01-05 4:54PM EDT17.005.405.106.00+0.10+1.89%329,525101.17%
VALE230120P000200002021-12-28 11:10AM EDT20.008.106.8011.000.00-7512,742124.76%
VALE230120P000220002021-12-31 1:23PM EDT22.009.988.4512.500.00-211,051125.49%
VALE230120P000250002021-12-06 12:17PM EDT25.0013.2511.0515.350.00-105,086131.49%
VALE230120P000270002021-10-29 9:33AM EDT27.0016.0413.5018.500.00-2210152.78%
VALE230120P000300002021-12-31 2:07PM EDT30.0017.7015.5018.750.00-1001,447126.37%
VALE230120P000320002021-11-10 7:48AM EDT32.0019.4017.5022.500.00-4788147.31%
VALE230120P000350002021-10-19 2:51PM EDT35.0022.7522.5027.500.00-426191.26%
VALE230120P000370002021-12-13 4:00PM EDT37.0024.3923.2527.500.00-22,167164.75%