Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.49+0.08 (+0.60%)
At close: 04:00PM EST
13.47 -0.02 (-0.15%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240621C000010002024-02-28 10:04AM EST1.0012.4012.4512.50+12.40--93196.88%
VALE240621C000060002024-02-12 10:27AM EST6.007.287.058.350.00-200108.20%
VALE240621C000080002023-11-01 1:56PM EST8.006.206.508.650.00-53194.14%
VALE240621C000090002024-02-20 10:12AM EST9.004.424.055.400.00--263.48%
VALE240621C000100002024-02-27 10:41AM EST10.003.553.453.550.00-5735.16%
VALE240621C000110002024-02-29 3:31PM EST11.002.462.452.570.00-171727.83%
VALE240621C000120002024-03-01 3:38PM EST12.001.591.541.66-0.01-0.62%510,23723.83%
VALE240621C000130002024-02-29 10:41AM EST13.000.930.900.960.00-524,60223.63%
VALE240621C000140002024-03-01 3:59PM EST14.000.530.480.53+0.03+6.00%1,3567,34825.10%
VALE240621C000150002024-03-01 3:45PM EST15.000.280.260.27+0.02+7.69%1,3129,95025.88%
VALE240621C000160002024-03-01 1:01PM EST16.000.110.120.15-0.02-15.38%132,15127.74%
VALE240621C000170002024-03-01 12:39PM EST17.000.060.060.080.00-24,12829.00%
VALE240621C000180002024-03-01 12:39PM EST18.000.030.040.07-0.02-40.00%21,26833.20%
VALE240621C000190002024-03-01 12:39PM EST19.000.020.020.05-0.02-50.00%341435.55%
VALE240621C000200002024-02-05 3:31PM EST20.000.030.010.040.00-193637.89%
VALE240621C000210002024-01-04 11:47AM EST21.000.070.000.040.00-206041.80%
VALE240621C000220002024-02-27 3:50PM EST22.000.020.010.030.00-37143.36%
VALE240621C000250002023-11-22 2:56PM EST25.000.050.000.350.00-11271.09%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240621P000050002023-09-12 9:37AM EST5.000.140.000.290.00--1118.36%
VALE240621P000080002024-02-28 3:55PM EST8.000.020.000.200.00-114362.50%
VALE240621P000090002024-02-20 2:39PM EST9.000.060.020.050.00-323643.56%
VALE240621P000100002024-02-28 3:16PM EST10.000.110.070.100.00-15012,04639.65%
VALE240621P000110002024-02-27 9:36AM EST11.000.210.180.210.00-105,29737.21%
VALE240621P000120002024-03-01 3:59PM EST12.000.400.390.43+0.01+2.56%1,46925,49835.94%
VALE240621P000130002024-03-01 3:55PM EST13.000.810.780.82+0.01+1.25%1,36425,28435.99%
VALE240621P000140002024-03-01 1:39PM EST14.001.411.361.41-0.02-1.40%114,98537.70%
VALE240621P000150002024-02-29 3:59PM EST15.002.202.132.190.00-27,65241.55%
VALE240621P000160002024-02-05 3:48PM EST16.003.353.053.100.00-105,72947.36%
VALE240621P000170002024-02-13 2:13PM EST17.004.501.986.200.00-655554.79%
VALE240621P000180002024-01-04 3:57PM EST18.003.253.007.050.00--14958.89%
VALE240621P000190002024-01-04 3:57PM EST19.004.153.958.000.00--162.70%
VALE240621P000200002023-12-28 10:32AM EST20.004.454.308.550.00-218128.52%
VALE240621P000210002024-01-11 3:41PM EST21.006.606.0010.250.00--2580.47%
VALE240621P000250002023-12-26 11:58AM EST25.009.019.4013.500.00--1152.83%