Canada markets close in 3 hours 15 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.62+0.11 (+0.85%)
As of 12:45PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240315C000010002023-11-21 1:02PM EST1.0014.9813.2516.050.00--00.00%
VALE240315C000080002024-01-08 11:24AM EST8.007.244.256.450.00-22273.44%
VALE240315C000100002024-01-25 2:19PM EST10.004.003.503.750.00-2596.88%
VALE240315C000110002024-02-16 11:58AM EST11.002.751.262.770.00-4476.56%
VALE240315C000120002024-02-16 9:53AM EST12.001.600.831.770.00-501653.13%
VALE240315C000130002024-02-23 10:29AM EST13.000.800.670.81-0.03-3.61%2176,76932.81%
VALE240315C000135002024-02-23 12:25PM EST13.500.390.390.42+0.01+2.63%7881,40126.66%
VALE240315C000140002024-02-23 12:10PM EST14.000.180.170.20-0.02-10.00%5,36652,06726.37%
VALE240315C000145002024-02-23 11:50AM EST14.500.080.070.09-0.02-20.00%131,21727.34%
VALE240315C000150002024-02-23 12:10PM EST15.000.040.040.05-0.02-33.33%5,09253,44130.47%
VALE240315C000155002024-02-23 10:10AM EST15.500.030.010.030.00-327133.59%
VALE240315C000160002024-02-21 3:49PM EST16.000.020.010.020.00-2,01460,53836.72%
VALE240315C000165002024-02-21 9:39AM EST16.500.010.000.150.00--155.86%
VALE240315C000170002024-02-22 3:31PM EST17.000.010.000.030.00-3,00039,12751.17%
VALE240315C000180002024-02-08 9:46AM EST18.000.020.000.050.00-1093059.38%
VALE240315C000190002024-02-12 10:53AM EST19.000.020.000.020.00-188159.38%
VALE240315C000200002023-12-29 11:28AM EST20.000.060.000.270.00-3174106.64%
VALE240315C000210002023-12-06 2:12PM EST21.000.010.000.350.00-1343123.44%
VALE240315C000220002023-11-27 12:37PM EST22.000.010.000.360.00--2133.59%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240315P000080002023-10-20 10:44AM EST8.000.100.000.240.00-580148.44%
VALE240315P000090002023-10-16 2:49PM EST9.000.110.020.100.00-23103.13%
VALE240315P000100002024-02-23 10:22AM EST10.000.130.000.13+0.10+333.33%1911,52282.81%
VALE240315P000110002024-02-23 11:00AM EST11.000.020.010.02-0.01-33.33%49,24648.44%
VALE240315P000115002024-02-23 10:14AM EST11.500.020.020.030.00-1442.97%
VALE240315P000120002024-02-23 10:44AM EST12.000.060.050.07-0.03-33.33%20313,71742.19%
VALE240315P000125002024-02-23 12:19PM EST12.500.140.130.15-0.04-22.22%2932541.80%
VALE240315P000130002024-02-23 11:45AM EST13.000.300.310.32-0.04-11.76%3,57749,97544.53%
VALE240315P000135002024-02-23 12:29PM EST13.500.540.520.63-0.12-18.18%313652.05%
VALE240315P000140002024-02-23 11:48AM EST14.000.940.941.05-0.08-7.84%40928,62858.69%
VALE240315P000150002024-02-23 11:21AM EST15.002.041.792.05-0.66-24.44%25322,12178.52%
VALE240315P000160002024-02-23 10:03AM EST16.002.872.793.05-0.49-14.58%3232,48899.02%
VALE240315P000170002024-02-22 3:56PM EST17.003.703.754.000.00-3,00133,855112.31%
VALE240315P000250002023-07-28 8:30AM EST25.0011.0010.2014.350.00-11246.68%