Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119C00003000 | 2023-01-20 2:28PM EST | 3.00 | 15.10 | 15.15 | 15.70 | 0.00 | - | 2 | 25 | 119.53% |
| VALE240119C00005000 | 2022-11-29 2:28PM EST | 5.00 | 11.15 | 11.70 | 12.20 | 0.00 | - | 2 | 8 | 0.00% |
| VALE240119C00008000 | 2023-01-30 1:27PM EST | 8.00 | 10.40 | 10.20 | 10.75 | -0.10 | -0.95% | 1 | 989 | 60.45% |
| VALE240119C00010000 | 2023-01-27 10:28AM EST | 10.00 | 8.70 | 8.20 | 8.80 | 0.00 | - | 5 | 4,576 | 48.73% |
| VALE240119C00013000 | 2023-01-26 3:47PM EST | 13.00 | 5.70 | 5.45 | 6.00 | -0.70 | -10.94% | 1 | 9,902 | 37.16% |
| VALE240119C00015000 | 2023-01-30 3:03PM EST | 15.00 | 4.15 | 4.10 | 4.30 | -0.25 | -5.68% | 614 | 15,359 | 32.23% |
| VALE240119C00017000 | 2023-01-30 2:44PM EST | 17.00 | 2.97 | 2.94 | 3.10 | -0.22 | -6.90% | 13 | 24,201 | 32.72% |
| VALE240119C00020000 | 2023-01-30 2:00PM EST | 20.00 | 1.80 | 1.69 | 1.82 | +0.13 | +7.78% | 1,008 | 103,919 | 33.18% |
| VALE240119C00022000 | 2023-01-30 2:28PM EST | 22.00 | 1.18 | 1.13 | 1.23 | -0.11 | -8.53% | 999 | 16,371 | 33.08% |
| VALE240119C00025000 | 2023-01-30 1:55PM EST | 25.00 | 0.65 | 0.60 | 0.65 | -0.01 | -1.52% | 234 | 16,767 | 32.72% |
| VALE240119C00027000 | 2023-01-23 10:26AM EST | 27.00 | 0.43 | 0.30 | 0.55 | 0.00 | - | 1 | 1,400 | 35.45% |
| VALE240119C00030000 | 2023-01-30 1:55PM EST | 30.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 19 | 6,255 | 33.64% |
| VALE240119C00032000 | 2023-01-09 2:11PM EST | 32.00 | 0.18 | 0.06 | 0.29 | 0.00 | - | 6 | 59 | 38.09% |
| VALE240119C00035000 | 2023-01-30 1:59PM EST | 35.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 14 | 3,604 | 34.96% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240119P00003000 | 2022-12-15 1:29PM EST | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 1,283 | 91.41% |
| VALE240119P00005000 | 2023-01-19 10:53AM EST | 5.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 4,496 | 66.02% |
| VALE240119P00008000 | 2023-01-30 1:17PM EST | 8.00 | 0.16 | 0.05 | 0.17 | +0.03 | +23.08% | 10 | 1,851 | 50.20% |
| VALE240119P00010000 | 2023-01-27 12:10PM EST | 10.00 | 0.30 | 0.24 | 0.41 | 0.00 | - | 504 | 7,755 | 53.03% |
| VALE240119P00013000 | 2023-01-30 12:30PM EST | 13.00 | 0.74 | 0.68 | 0.87 | +0.02 | +2.78% | 2 | 45,853 | 46.09% |
| VALE240119P00015000 | 2023-01-30 3:02PM EST | 15.00 | 1.33 | 1.32 | 1.37 | +0.09 | +7.26% | 1,538 | 26,167 | 42.58% |
| VALE240119P00017000 | 2023-01-30 3:06PM EST | 17.00 | 2.15 | 2.12 | 2.16 | +0.11 | +5.39% | 427 | 8,169 | 41.07% |
| VALE240119P00020000 | 2023-01-30 9:32AM EST | 20.00 | 3.75 | 3.70 | 3.85 | +0.20 | +5.63% | 1 | 45,371 | 40.43% |
| VALE240119P00022000 | 2023-01-23 10:41AM EST | 22.00 | 5.40 | 4.95 | 5.40 | 0.00 | - | 2 | 687 | 42.63% |
| VALE240119P00025000 | 2023-01-30 2:08PM EST | 25.00 | 7.85 | 7.30 | 7.85 | +0.15 | +1.95% | 2 | 11,592 | 44.29% |
| VALE240119P00027000 | 2023-01-10 1:48PM EST | 27.00 | 9.85 | 9.05 | 9.60 | 0.00 | - | 250 | 918 | 45.46% |
| VALE240119P00030000 | 2022-06-21 8:31AM EST | 30.00 | 15.80 | 17.25 | 20.00 | 0.00 | - | 2 | 2 | 138.33% |
| VALE240119P00035000 | 2023-01-11 9:30AM EST | 35.00 | 17.00 | 16.60 | 17.25 | 0.00 | - | 1 | 185 | 54.05% |
© 2023 Yahoo. All rights reserved.
