Canada markets close in 31 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.50-0.16 (-0.88%)
As of 03:29PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240119C000030002023-01-20 2:28PM EST3.0015.1015.1515.700.00-225119.53%
VALE240119C000050002022-11-29 2:28PM EST5.0011.1511.7012.200.00-280.00%
VALE240119C000080002023-01-30 1:27PM EST8.0010.4010.2010.75-0.10-0.95%198960.45%
VALE240119C000100002023-01-27 10:28AM EST10.008.708.208.800.00-54,57648.73%
VALE240119C000130002023-01-26 3:47PM EST13.005.705.456.00-0.70-10.94%19,90237.16%
VALE240119C000150002023-01-30 3:03PM EST15.004.154.104.30-0.25-5.68%61415,35932.23%
VALE240119C000170002023-01-30 2:44PM EST17.002.972.943.10-0.22-6.90%1324,20132.72%
VALE240119C000200002023-01-30 2:00PM EST20.001.801.691.82+0.13+7.78%1,008103,91933.18%
VALE240119C000220002023-01-30 2:28PM EST22.001.181.131.23-0.11-8.53%99916,37133.08%
VALE240119C000250002023-01-30 1:55PM EST25.000.650.600.65-0.01-1.52%23416,76732.72%
VALE240119C000270002023-01-23 10:26AM EST27.000.430.300.550.00-11,40035.45%
VALE240119C000300002023-01-30 1:55PM EST30.000.250.210.250.00-196,25533.64%
VALE240119C000320002023-01-09 2:11PM EST32.000.180.060.290.00-65938.09%
VALE240119C000350002023-01-30 1:59PM EST35.000.090.080.11-0.04-30.77%143,60434.96%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240119P000030002022-12-15 1:29PM EST3.000.010.000.100.00-201,28391.41%
VALE240119P000050002023-01-19 10:53AM EST5.000.050.030.070.00-14,49666.02%
VALE240119P000080002023-01-30 1:17PM EST8.000.160.050.17+0.03+23.08%101,85150.20%
VALE240119P000100002023-01-27 12:10PM EST10.000.300.240.410.00-5047,75553.03%
VALE240119P000130002023-01-30 12:30PM EST13.000.740.680.87+0.02+2.78%245,85346.09%
VALE240119P000150002023-01-30 3:02PM EST15.001.331.321.37+0.09+7.26%1,53826,16742.58%
VALE240119P000170002023-01-30 3:06PM EST17.002.152.122.16+0.11+5.39%4278,16941.07%
VALE240119P000200002023-01-30 9:32AM EST20.003.753.703.85+0.20+5.63%145,37140.43%
VALE240119P000220002023-01-23 10:41AM EST22.005.404.955.400.00-268742.63%
VALE240119P000250002023-01-30 2:08PM EST25.007.857.307.85+0.15+1.95%211,59244.29%
VALE240119P000270002023-01-10 1:48PM EST27.009.859.059.600.00-25091845.46%
VALE240119P000300002022-06-21 8:31AM EST30.0015.8017.2520.000.00-22138.33%
VALE240119P000350002023-01-11 9:30AM EST35.0017.0016.6017.250.00-118554.05%