Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816C00006000 | 2024-04-01 10:09AM EDT | 6.00 | 6.50 | 4.25 | 7.55 | 0.00 | - | - | 4 | 181.05% |
| VALE240816C00009000 | 2024-05-02 10:41AM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240816C00010000 | 2024-04-30 12:02PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE240816C00011000 | 2024-04-25 12:37PM EDT | 11.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VALE240816C00012000 | 2024-05-02 3:57PM EDT | 12.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VALE240816C00013000 | 2024-05-02 2:57PM EDT | 13.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| VALE240816C00014000 | 2024-05-02 1:58PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VALE240816C00015000 | 2024-05-02 10:47AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VALE240816C00016000 | 2024-04-24 3:48PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VALE240816C00017000 | 2024-04-30 10:07AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816P00009000 | 2024-04-25 12:35PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| VALE240816P00010000 | 2024-05-02 12:33PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VALE240816P00011000 | 2024-05-01 11:53AM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VALE240816P00012000 | 2024-05-02 12:33PM EDT | 12.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VALE240816P00013000 | 2024-05-02 11:03AM EDT | 13.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| VALE240816P00014000 | 2024-03-18 9:48AM EDT | 14.00 | 2.09 | 1.40 | 3.65 | 0.00 | - | 1 | 8 | 59.38% |
| VALE240816P00015000 | 2024-04-16 10:55AM EDT | 15.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240816P00016000 | 2024-03-12 3:57PM EDT | 16.00 | 3.75 | 3.40 | 5.95 | 0.00 | - | - | 2 | 84.96% |
© 2024 Yahoo. All rights reserved.