Canada markets closed

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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240119C000030002022-08-12 1:14PM EDT3.0010.6010.0511.25-0.35-3.20%82365.63%
VALE240119C000050002022-08-11 3:45PM EDT5.009.008.108.950.00-29768.85%
VALE240119C000080002022-08-12 1:14PM EDT8.005.905.656.05-0.45-7.09%1818544.24%
VALE240119C000100002022-08-11 3:29PM EDT10.004.054.154.650.00-314,67344.09%
VALE240119C000130002022-08-12 3:46PM EDT13.002.762.602.76+0.11+4.15%99,70938.89%
VALE240119C000150002022-08-12 2:37PM EDT15.001.911.812.00+0.09+4.95%20413,81039.06%
VALE240119C000170002022-08-12 3:55PM EDT17.001.421.351.50+0.12+9.23%6917,71440.04%
VALE240119C000200002022-08-12 2:23PM EDT20.000.880.810.95+0.03+3.53%1015,85040.45%
VALE240119C000220002022-08-10 3:01PM EDT22.000.700.580.68+0.20+40.00%412,56640.16%
VALE240119C000250002022-08-10 1:15PM EDT25.000.460.400.780.00-109,90848.29%
VALE240119C000270002022-08-10 3:56PM EDT27.000.250.000.780.00-469051.76%
VALE240119C000300002022-08-10 12:17PM EDT30.000.200.100.400.00-105,97547.02%
VALE240119C000320002022-07-07 3:28PM EDT32.000.250.010.580.00-95354.44%
VALE240119C000350002022-08-12 3:41PM EDT35.000.220.150.33+0.04+22.22%43,06650.73%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240119P000030002022-07-01 2:10PM EDT3.000.090.000.400.00-7321,28387.30%
VALE240119P000050002022-08-12 2:22PM EDT5.000.200.070.48-0.11-35.48%14,48564.36%
VALE240119P000080002022-08-10 12:07PM EDT8.000.750.640.950.00-3074755.13%
VALE240119P000100002022-08-09 9:30AM EDT10.001.411.001.770.00-27,62851.39%
VALE240119P000130002022-08-12 2:35PM EDT13.002.712.702.84-0.05-1.81%1,5318,56950.05%
VALE240119P000150002022-08-11 12:53PM EDT15.003.953.804.250.00-1316,17052.25%
VALE240119P000170002022-08-11 10:26AM EDT17.005.554.955.550.00-165,15550.20%
VALE240119P000200002022-08-10 10:09AM EDT20.008.477.208.500.00-281059.45%
VALE240119P000220002022-08-02 1:51PM EDT22.0010.548.8510.300.00-61,15961.62%
VALE240119P000250002022-08-05 3:07PM EDT25.0013.1512.0512.350.00-41,51551.73%
VALE240119P000270002022-06-22 1:31PM EDT27.0013.9014.4016.800.00-492977.00%
VALE240119P000300002022-06-21 9:31AM EDT30.0015.8017.2520.000.00-2282.52%
VALE240119P000350002022-06-21 9:31AM EDT35.0020.500.000.000.00-11830.00%