Canada markets open in 8 hours 58 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.60+0.28 (+2.08%)
At close: 04:00PM EDT
13.72 +0.12 (+0.88%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230317C000090002022-07-27 3:24PM EDT9.004.340.000.000.00-200.00%
VALE230317C000100002022-07-15 10:18AM EDT10.002.803.404.550.00-21765.33%
VALE230317C000110002022-08-11 11:56AM EDT11.003.210.000.000.00-100.00%
VALE230317C000120002022-08-11 9:53AM EDT12.002.550.000.000.00-100.00%
VALE230317C000130002022-08-12 12:50PM EDT13.002.070.000.000.00-100.00%
VALE230317C000140002022-08-04 9:39AM EDT14.000.750.000.000.00-101.56%
VALE230317C000150002022-08-12 3:41PM EDT15.001.310.000.000.00-603.13%
VALE230317C000160002022-08-12 10:51AM EDT16.000.890.000.000.00-106.25%
VALE230317C000170002022-08-12 11:15AM EDT17.000.740.000.000.00-406.25%
VALE230317C000180002022-08-11 12:58PM EDT18.000.560.000.000.00-150012.50%
VALE230317C000190002022-07-20 2:03PM EDT19.000.250.000.000.00--012.50%
VALE230317C000200002022-08-12 2:36PM EDT20.000.330.000.000.00-16012.50%
VALE230317C000210002022-07-22 3:52PM EDT21.000.140.000.000.00-30012.50%
VALE230317C000220002022-07-26 3:32PM EDT22.000.130.000.000.00--012.50%
VALE230317C000230002022-07-22 11:20AM EDT23.000.090.000.000.00-10012.50%
VALE230317C000250002022-07-19 12:27PM EDT25.000.120.000.000.00-1025.00%
VALE230317C000260002022-07-21 10:02AM EDT26.000.100.000.000.00-20025.00%
VALE230317C000300002022-07-20 9:30AM EDT30.000.190.000.000.00--025.00%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230317P000030002022-07-12 2:21PM EDT3.000.010.000.750.00-84588161.52%
VALE230317P000050002022-07-12 2:21PM EDT5.000.080.000.750.00-46262109.57%
VALE230317P000060002022-07-20 11:44AM EDT6.000.170.000.000.00--025.00%
VALE230317P000070002022-08-09 12:36PM EDT7.000.100.000.000.00-15025.00%
VALE230317P000090002022-08-12 2:50PM EDT9.000.390.000.000.00-74012.50%
VALE230317P000100002022-08-11 2:15PM EDT10.000.630.000.000.00-1012.50%
VALE230317P000110002022-08-02 9:50AM EDT11.001.300.000.000.00-206.25%
VALE230317P000120002022-08-10 3:26PM EDT12.001.520.000.000.00-23406.25%
VALE230317P000130002022-08-10 11:18AM EDT13.002.000.000.000.00-301.56%
VALE230317P000140002022-08-05 2:50PM EDT14.002.970.000.000.00-100.00%
VALE230317P000150002022-08-11 2:34PM EDT15.003.060.000.000.00-200.00%
VALE230317P000160002022-08-10 3:22PM EDT16.004.100.000.000.00-17700.00%
VALE230317P000170002022-08-11 10:12AM EDT17.004.550.000.000.00-100.00%
VALE230317P000180002022-08-09 9:30AM EDT18.006.000.000.000.00-300.00%
VALE230317P000200002022-06-17 9:44AM EDT20.006.407.959.550.00-322898.78%
VALE230317P000250002022-06-09 9:45AM EDT25.009.1810.9513.000.00-1068.41%
VALE230317P000350002022-07-15 12:43PM EDT35.0023.4519.8524.000.00--088.28%