Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00001000 | 2024-04-03 3:10PM EDT | 1.00 | 11.09 | 10.90 | 11.65 | 0.00 | - | 354 | 188 | 684.38% |
| VALE240517C00008000 | 2024-04-08 9:50AM EDT | 8.00 | 4.25 | 3.90 | 4.65 | 0.00 | - | 1 | 0 | 129.69% |
| VALE240517C00009000 | 2024-04-19 9:30AM EDT | 9.00 | 2.62 | 3.05 | 3.30 | 0.00 | - | 20 | 30 | 106.25% |
| VALE240517C00010000 | 2024-04-25 10:02AM EDT | 10.00 | 2.07 | 2.22 | 2.30 | 0.00 | - | 1 | 66 | 67.97% |
| VALE240517C00011000 | 2024-04-30 12:58PM EDT | 11.00 | 1.23 | 1.20 | 1.30 | -0.32 | -20.65% | 1 | 194 | 48.63% |
| VALE240517C00011500 | 2024-04-29 12:42PM EDT | 11.50 | 1.03 | 0.78 | 0.84 | 0.00 | - | 9 | 463 | 39.06% |
| VALE240517C00012000 | 2024-04-30 1:24PM EDT | 12.00 | 0.42 | 0.43 | 0.46 | -0.23 | -35.38% | 180 | 25,941 | 33.59% |
| VALE240517C00012500 | 2024-04-30 1:56PM EDT | 12.50 | 0.20 | 0.19 | 0.20 | -0.13 | -39.39% | 306 | 9,301 | 30.47% |
| VALE240517C00013000 | 2024-04-30 2:24PM EDT | 13.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 1,333 | 70,292 | 30.86% |
| VALE240517C00013500 | 2024-04-30 2:18PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 795 | 34.38% |
| VALE240517C00014000 | 2024-04-30 12:39PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 15,430 | 40.23% |
| VALE240517C00014500 | 2024-04-29 1:30PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 81 | 47.66% |
| VALE240517C00015000 | 2024-04-22 12:39PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 501 | 50.78% |
| VALE240517C00016000 | 2024-04-22 12:39PM EDT | 16.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 3,592 | 53.13% |
| VALE240517C00019000 | 2024-04-03 3:37PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 85.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00008000 | 2024-03-28 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 150.00% |
| VALE240517P00009000 | 2024-04-30 12:03PM EDT | 9.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 23 | 104.69% |
| VALE240517P00009500 | 2024-04-22 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 58.59% |
| VALE240517P00010000 | 2024-04-24 10:35AM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,431 | 50.78% |
| VALE240517P00010500 | 2024-04-24 3:33PM EDT | 10.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1,345 | 39.84% |
| VALE240517P00011000 | 2024-04-30 1:09PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 35,896 | 35.16% |
| VALE240517P00011500 | 2024-04-30 12:59PM EDT | 11.50 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 2 | 190 | 30.86% |
| VALE240517P00012000 | 2024-04-30 2:20PM EDT | 12.00 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 194 | 33,061 | 27.34% |
| VALE240517P00012500 | 2024-04-30 2:22PM EDT | 12.50 | 0.45 | 0.45 | 0.47 | +0.15 | +50.00% | 30 | 5,641 | 26.17% |
| VALE240517P00013000 | 2024-04-30 9:32AM EDT | 13.00 | 0.81 | 0.83 | 0.85 | +0.17 | +26.56% | 2 | 8,252 | 23.83% |
| VALE240517P00013500 | 2024-04-26 2:59PM EDT | 13.50 | 1.27 | 1.27 | 1.34 | +0.07 | +5.83% | 1 | 2 | 30.47% |
| VALE240517P00014000 | 2024-04-19 10:25AM EDT | 14.00 | 2.05 | 1.77 | 1.84 | 0.00 | - | 1 | 89 | 38.67% |
| VALE240517P00014500 | 2024-04-26 12:16PM EDT | 14.50 | 2.23 | 2.27 | 2.34 | 0.00 | - | 1 | 0 | 46.09% |
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 15.00 | 2.91 | 2.77 | 2.84 | 0.00 | - | 1 | 2 | 53.13% |
| VALE240517P00016000 | 2024-03-13 11:35AM EDT | 16.00 | 3.83 | 3.80 | 3.95 | 0.00 | - | - | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.