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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230317C000030002022-11-15 12:57PM EST3.0012.9511.9512.350.00-20137.50%
VALE230317C000060002022-11-08 10:31AM EST6.008.409.009.400.00-2095.31%
VALE230317C000070002022-11-23 12:26PM EST7.007.968.008.400.00-1080.86%
VALE230317C000080002022-11-01 2:06PM EST8.005.737.007.500.00-1075.98%
VALE230317C000090002022-10-20 9:27AM EST9.005.156.056.500.00-1366.80%
VALE230317C000100002022-11-22 10:14AM EST10.005.405.105.600.00-10061.72%
VALE230317C000110002022-11-25 10:38AM EST11.004.604.254.60+0.35+8.24%1055.37%
VALE230317C000120002022-11-23 10:49AM EST12.003.453.503.650.00-41051.66%
VALE230317C000130002022-11-23 11:42AM EST13.002.602.653.050.00-10448950.68%
VALE230317C000140002022-11-25 12:00PM EST14.002.181.902.22+0.09+4.31%10049.81%
VALE230317C000150002022-11-25 12:26PM EST15.001.571.531.60-0.02-1.26%16046.39%
VALE230317C000160002022-11-25 12:04PM EST16.001.151.101.15+0.03+2.68%62045.22%
VALE230317C000170002022-11-25 12:38PM EST17.000.770.760.81-0.04-4.94%13044.53%
VALE230317C000180002022-11-25 9:36AM EST18.000.600.500.57+0.09+17.65%1044.43%
VALE230317C000190002022-11-17 1:24PM EST19.000.480.320.480.00-1047.80%
VALE230317C000200002022-11-23 3:56PM EST20.000.200.160.330.00-1078847.27%
VALE230317C000210002022-11-22 1:54PM EST21.000.170.160.210.00-185046.00%
VALE230317C000220002022-11-23 1:06PM EST22.000.110.090.240.00-1052.15%
VALE230317C000230002022-11-25 9:50AM EST23.000.050.060.22-0.10-66.67%11055.18%
VALE230317C000240002022-09-12 11:36AM EST24.000.100.000.210.00--050.20%
VALE230317C000250002022-11-14 2:07PM EST25.000.100.010.190.00-5052.93%
VALE230317C000260002022-07-21 9:02AM EST26.000.100.060.430.00-202067.77%
VALE230317C000300002022-07-20 8:30AM EST30.000.190.000.000.00--125.00%
VALE230317C000350002022-11-18 12:43PM EST35.000.130.000.130.00-1073.44%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230317P000030002022-07-12 1:21PM EST3.000.010.000.750.00-84588232.23%
VALE230317P000050002022-07-12 1:21PM EST5.000.080.000.750.00-46262161.13%
VALE230317P000060002022-07-20 10:44AM EST6.000.170.000.350.00--200112.50%
VALE230317P000070002022-10-31 10:04AM EST7.000.070.000.070.00-4070.31%
VALE230317P000080002022-10-03 2:15PM EST8.000.160.020.250.00-2876.56%
VALE230317P000090002022-11-18 11:50AM EST9.000.140.000.230.00-5062.11%
VALE230317P000100002022-11-25 9:30AM EST10.000.050.090.27-0.17-77.27%4057.72%
VALE230317P000110002022-11-22 11:11AM EST11.000.320.200.320.00-1052.54%
VALE230317P000120002022-11-25 11:31AM EST12.000.430.400.51-0.08-15.69%3051.66%
VALE230317P000130002022-11-25 11:59AM EST13.000.720.710.75-0.03-4.00%10050.68%
VALE230317P000140002022-11-25 12:01PM EST14.001.081.081.11-0.06-5.26%2050.20%
VALE230317P000150002022-11-25 11:41AM EST15.001.491.551.60-0.21-12.35%1050.00%
VALE230317P000160002022-11-25 10:39AM EST16.002.042.132.19-0.13-5.99%4050.05%
VALE230317P000170002022-11-22 9:59AM EST17.002.902.672.980.00-1053.61%
VALE230317P000180002022-11-14 10:29AM EST18.003.303.403.750.00-12054.64%
VALE230317P000190002022-11-22 11:36AM EST19.004.604.304.650.00-10052.15%
VALE230317P000200002022-11-22 10:20AM EST20.005.295.205.550.00-1054.39%
VALE230317P000210002022-10-27 10:33AM EST21.008.206.056.450.00-1054.30%
VALE230317P000220002022-08-26 10:41AM EST22.008.979.109.550.00-1010130.42%
VALE230317P000230002022-09-06 2:32PM EST23.0011.308.759.200.00-151692.68%
VALE230317P000250002022-06-09 8:45AM EST25.009.1810.9513.000.00-10135.06%
VALE230317P000350002022-07-15 11:43AM EST35.0023.4519.8524.000.00--0169.34%