Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230317C00009000 | 2022-07-27 3:24PM EDT | 9.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE230317C00010000 | 2022-07-15 10:18AM EDT | 10.00 | 2.80 | 3.40 | 4.55 | 0.00 | - | 2 | 17 | 65.33% |
| VALE230317C00011000 | 2022-08-11 11:56AM EDT | 11.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230317C00012000 | 2022-08-11 9:53AM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230317C00013000 | 2022-08-12 12:50PM EDT | 13.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230317C00014000 | 2022-08-04 9:39AM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VALE230317C00015000 | 2022-08-12 3:41PM EDT | 15.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VALE230317C00016000 | 2022-08-12 10:51AM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE230317C00017000 | 2022-08-12 11:15AM EDT | 17.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VALE230317C00018000 | 2022-08-11 12:58PM EDT | 18.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| VALE230317C00019000 | 2022-07-20 2:03PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VALE230317C00020000 | 2022-08-12 2:36PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VALE230317C00021000 | 2022-07-22 3:52PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VALE230317C00022000 | 2022-07-26 3:32PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VALE230317C00023000 | 2022-07-22 11:20AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VALE230317C00025000 | 2022-07-19 12:27PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VALE230317C00026000 | 2022-07-21 10:02AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VALE230317C00030000 | 2022-07-20 9:30AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230317P00003000 | 2022-07-12 2:21PM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 84 | 588 | 161.52% |
| VALE230317P00005000 | 2022-07-12 2:21PM EDT | 5.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 46 | 262 | 109.57% |
| VALE230317P00006000 | 2022-07-20 11:44AM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VALE230317P00007000 | 2022-08-09 12:36PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VALE230317P00009000 | 2022-08-12 2:50PM EDT | 9.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| VALE230317P00010000 | 2022-08-11 2:15PM EDT | 10.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VALE230317P00011000 | 2022-08-02 9:50AM EDT | 11.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VALE230317P00012000 | 2022-08-10 3:26PM EDT | 12.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| VALE230317P00013000 | 2022-08-10 11:18AM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VALE230317P00014000 | 2022-08-05 2:50PM EDT | 14.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230317P00015000 | 2022-08-11 2:34PM EDT | 15.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE230317P00016000 | 2022-08-10 3:22PM EDT | 16.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| VALE230317P00017000 | 2022-08-11 10:12AM EDT | 17.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230317P00018000 | 2022-08-09 9:30AM EDT | 18.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE230317P00020000 | 2022-06-17 9:44AM EDT | 20.00 | 6.40 | 7.95 | 9.55 | 0.00 | - | 3 | 228 | 98.78% |
| VALE230317P00025000 | 2022-06-09 9:45AM EDT | 25.00 | 9.18 | 10.95 | 13.00 | 0.00 | - | 1 | 0 | 68.41% |
| VALE230317P00035000 | 2022-07-15 12:43PM EDT | 35.00 | 23.45 | 19.85 | 24.00 | 0.00 | - | - | 0 | 88.28% |
© 2022 Yahoo. All rights reserved.
