Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119C00003000 | 2022-08-12 1:14PM EDT | 3.00 | 10.60 | 10.05 | 11.25 | -0.35 | -3.20% | 8 | 23 | 65.63% |
| VALE240119C00005000 | 2022-08-11 3:45PM EDT | 5.00 | 9.00 | 8.10 | 8.95 | 0.00 | - | 29 | 7 | 68.85% |
| VALE240119C00008000 | 2022-08-12 1:14PM EDT | 8.00 | 5.90 | 5.65 | 6.05 | -0.45 | -7.09% | 18 | 185 | 44.24% |
| VALE240119C00010000 | 2022-08-11 3:29PM EDT | 10.00 | 4.05 | 4.15 | 4.65 | 0.00 | - | 31 | 4,673 | 44.09% |
| VALE240119C00013000 | 2022-08-12 3:46PM EDT | 13.00 | 2.76 | 2.60 | 2.76 | +0.11 | +4.15% | 9 | 9,709 | 38.89% |
| VALE240119C00015000 | 2022-08-12 2:37PM EDT | 15.00 | 1.91 | 1.81 | 2.00 | +0.09 | +4.95% | 204 | 13,810 | 39.06% |
| VALE240119C00017000 | 2022-08-12 3:55PM EDT | 17.00 | 1.42 | 1.35 | 1.50 | +0.12 | +9.23% | 69 | 17,714 | 40.04% |
| VALE240119C00020000 | 2022-08-12 2:23PM EDT | 20.00 | 0.88 | 0.81 | 0.95 | +0.03 | +3.53% | 10 | 15,850 | 40.45% |
| VALE240119C00022000 | 2022-08-10 3:01PM EDT | 22.00 | 0.70 | 0.58 | 0.68 | +0.20 | +40.00% | 4 | 12,566 | 40.16% |
| VALE240119C00025000 | 2022-08-10 1:15PM EDT | 25.00 | 0.46 | 0.40 | 0.78 | 0.00 | - | 10 | 9,908 | 48.29% |
| VALE240119C00027000 | 2022-08-10 3:56PM EDT | 27.00 | 0.25 | 0.00 | 0.78 | 0.00 | - | 4 | 690 | 51.76% |
| VALE240119C00030000 | 2022-08-10 12:17PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 10 | 5,975 | 47.02% |
| VALE240119C00032000 | 2022-07-07 3:28PM EDT | 32.00 | 0.25 | 0.01 | 0.58 | 0.00 | - | 9 | 53 | 54.44% |
| VALE240119C00035000 | 2022-08-12 3:41PM EDT | 35.00 | 0.22 | 0.15 | 0.33 | +0.04 | +22.22% | 4 | 3,066 | 50.73% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119P00003000 | 2022-07-01 2:10PM EDT | 3.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 732 | 1,283 | 87.30% |
| VALE240119P00005000 | 2022-08-12 2:22PM EDT | 5.00 | 0.20 | 0.07 | 0.48 | -0.11 | -35.48% | 1 | 4,485 | 64.36% |
| VALE240119P00008000 | 2022-08-10 12:07PM EDT | 8.00 | 0.75 | 0.64 | 0.95 | 0.00 | - | 30 | 747 | 55.13% |
| VALE240119P00010000 | 2022-08-09 9:30AM EDT | 10.00 | 1.41 | 1.00 | 1.77 | 0.00 | - | 2 | 7,628 | 51.39% |
| VALE240119P00013000 | 2022-08-12 2:35PM EDT | 13.00 | 2.71 | 2.70 | 2.84 | -0.05 | -1.81% | 1,531 | 8,569 | 50.05% |
| VALE240119P00015000 | 2022-08-11 12:53PM EDT | 15.00 | 3.95 | 3.80 | 4.25 | 0.00 | - | 13 | 16,170 | 52.25% |
| VALE240119P00017000 | 2022-08-11 10:26AM EDT | 17.00 | 5.55 | 4.95 | 5.55 | 0.00 | - | 16 | 5,155 | 50.20% |
| VALE240119P00020000 | 2022-08-10 10:09AM EDT | 20.00 | 8.47 | 7.20 | 8.50 | 0.00 | - | 2 | 810 | 59.45% |
| VALE240119P00022000 | 2022-08-02 1:51PM EDT | 22.00 | 10.54 | 8.85 | 10.30 | 0.00 | - | 6 | 1,159 | 61.62% |
| VALE240119P00025000 | 2022-08-05 3:07PM EDT | 25.00 | 13.15 | 12.05 | 12.35 | 0.00 | - | 4 | 1,515 | 51.73% |
| VALE240119P00027000 | 2022-06-22 1:31PM EDT | 27.00 | 13.90 | 14.40 | 16.80 | 0.00 | - | 4 | 929 | 77.00% |
| VALE240119P00030000 | 2022-06-21 9:31AM EDT | 30.00 | 15.80 | 17.25 | 20.00 | 0.00 | - | 2 | 2 | 82.52% |
| VALE240119P00035000 | 2022-06-21 9:31AM EDT | 35.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
© 2022 Yahoo. All rights reserved.
