Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-04-25 10:36AM EDT | 1.00 | 11.05 | 10.85 | 12.50 | 0.00 | - | 400 | 1,822 | 684.38% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 179.69% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 3.85 | 4.55 | 0.00 | - | 1 | 3 | 53.91% |
| VALE240621C00009000 | 2024-04-23 10:04AM EDT | 9.00 | 3.20 | 2.51 | 4.55 | 0.00 | - | 12 | 6 | 87.70% |
| VALE240621C00010000 | 2024-04-29 2:10PM EDT | 10.00 | 1.70 | 0.84 | 2.97 | 0.00 | - | 1 | 102 | 98.93% |
| VALE240621C00011000 | 2024-04-30 10:51AM EDT | 11.00 | 1.41 | 0.09 | 1.92 | -0.13 | -8.44% | 12 | 917 | 70.51% |
| VALE240621C00012000 | 2024-04-29 3:47PM EDT | 12.00 | 0.77 | 0.67 | 0.70 | -0.13 | -14.44% | 20 | 22,005 | 32.81% |
| VALE240621C00013000 | 2024-04-30 10:14AM EDT | 13.00 | 0.27 | 0.25 | 0.27 | -0.09 | -25.00% | 1,017 | 24,327 | 30.86% |
| VALE240621C00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 10 | 27,488 | 31.84% |
| VALE240621C00015000 | 2024-04-30 10:44AM EDT | 15.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 13,904 | 35.55% |
| VALE240621C00016000 | 2024-04-29 3:28PM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 2,584 | 39.84% |
| VALE240621C00017000 | 2024-04-29 1:00PM EDT | 17.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 4,171 | 68.56% |
| VALE240621C00018000 | 2024-03-25 11:24AM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,242 | 62.50% |
| VALE240621C00019000 | 2024-03-01 1:39PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 411 | 91.21% |
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 908 | 79.49% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 166.31% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 80.08% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 117.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 159.38% |
| VALE240621P00008000 | 2024-04-05 1:06PM EDT | 8.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 1,078 | 178.52% |
| VALE240621P00009000 | 2024-04-08 1:52PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 37 | 45.70% |
| VALE240621P00010000 | 2024-04-30 9:54AM EDT | 10.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 8 | 12,223 | 37.50% |
| VALE240621P00011000 | 2024-04-30 10:36AM EDT | 11.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 165 | 20,003 | 29.69% |
| VALE240621P00012000 | 2024-04-30 10:50AM EDT | 12.00 | 0.40 | 0.41 | 0.41 | +0.10 | +33.33% | 111 | 30,588 | 27.05% |
| VALE240621P00013000 | 2024-04-29 3:00PM EDT | 13.00 | 0.92 | 0.80 | 1.10 | +0.14 | +17.95% | 1 | 27,102 | 31.74% |
| VALE240621P00014000 | 2024-04-26 1:14PM EDT | 14.00 | 1.75 | 1.48 | 2.08 | 0.00 | - | 1 | 15,073 | 45.12% |
| VALE240621P00015000 | 2024-04-22 2:04PM EDT | 15.00 | 2.72 | 1.57 | 4.80 | 0.00 | - | 251 | 246 | 64.75% |
| VALE240621P00016000 | 2024-03-13 3:29PM EDT | 16.00 | 3.73 | 3.75 | 4.10 | 0.00 | - | 3 | 8 | 52.34% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 152.15% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 151.07% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 157.42% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 137.31% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 188.67% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 166.21% |
© 2024 Yahoo. All rights reserved.