Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719C00001000 | 2024-04-25 10:30AM EDT | 1.00 | 11.01 | 11.25 | 11.35 | 0.00 | - | - | 370 | 292.19% |
| VALE240719C00009000 | 2024-04-05 1:31PM EDT | 9.00 | 3.25 | 1.92 | 4.00 | 0.00 | - | 1 | 1 | 100.20% |
| VALE240719C00010000 | 2024-04-25 10:15AM EDT | 10.00 | 2.26 | 1.05 | 2.91 | 0.00 | - | 3 | 33 | 73.93% |
| VALE240719C00011000 | 2024-04-29 11:15AM EDT | 11.00 | 1.74 | 1.35 | 1.70 | 0.00 | - | 1 | 90 | 43.65% |
| VALE240719C00012000 | 2024-04-30 9:42AM EDT | 12.00 | 0.90 | 0.89 | 0.93 | -0.13 | -12.62% | 5 | 913 | 35.25% |
| VALE240719C00013000 | 2024-04-30 9:43AM EDT | 13.00 | 0.45 | 0.42 | 0.45 | -0.08 | -15.38% | 209 | 7,886 | 32.42% |
| VALE240719C00014000 | 2024-04-29 3:47PM EDT | 14.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 824 | 2,529 | 31.84% |
| VALE240719C00015000 | 2024-04-30 9:36AM EDT | 15.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 10 | 3,786 | 33.40% |
| VALE240719C00016000 | 2024-04-25 3:40PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 284 | 33.40% |
| VALE240719C00017000 | 2024-04-17 11:37AM EDT | 17.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 52.34% |
| VALE240719C00018000 | 2024-04-24 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 61 | 39.84% |
| VALE240719C00019000 | 2024-03-01 3:55PM EDT | 19.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 82.62% |
| VALE240719C00020000 | 2024-02-29 12:45PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12,500 | 127.34% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719P00009000 | 2024-04-29 9:37AM EDT | 9.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 140 | 60.35% |
| VALE240719P00010000 | 2024-04-24 3:18PM EDT | 10.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 505 | 558 | 34.38% |
| VALE240719P00011000 | 2024-04-29 12:04PM EDT | 11.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 8 | 3,903 | 29.88% |
| VALE240719P00012000 | 2024-04-29 2:15PM EDT | 12.00 | 0.42 | 0.46 | 0.50 | 0.00 | - | 33 | 2,622 | 27.05% |
| VALE240719P00013000 | 2024-04-29 3:27PM EDT | 13.00 | 0.89 | 0.98 | 1.02 | 0.00 | - | 12 | 307 | 23.83% |
| VALE240719P00014000 | 2024-04-25 12:35PM EDT | 14.00 | 1.96 | 1.34 | 2.66 | 0.00 | - | 11 | 108 | 66.70% |
| VALE240719P00015000 | 2024-04-08 12:03PM EDT | 15.00 | 2.61 | 2.27 | 2.84 | 0.00 | - | 11 | 2,006 | 32.03% |
| VALE240719P00016000 | 2024-03-13 3:09PM EDT | 16.00 | 3.70 | 2.90 | 5.45 | 0.00 | - | - | 0 | 63.38% |
| VALE240719P00020000 | 2024-02-29 4:55PM EDT | 20.00 | 7.05 | 7.20 | 9.75 | 0.00 | - | - | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.