Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920C00006000 | 2024-04-18 3:26PM EDT | 6.00 | 5.80 | 5.95 | 6.80 | 0.00 | - | 31 | 1 | 74.61% |
| VALE240920C00009000 | 2024-04-16 3:46PM EDT | 9.00 | 2.95 | 3.05 | 3.95 | 0.00 | - | 2 | 15 | 71.88% |
| VALE240920C00010000 | 2024-04-26 11:00AM EDT | 10.00 | 2.54 | 2.52 | 2.65 | 0.00 | - | 1 | 660 | 42.87% |
| VALE240920C00011000 | 2024-04-29 2:21PM EDT | 11.00 | 1.92 | 1.30 | 2.23 | 0.00 | - | 2 | 26 | 52.20% |
| VALE240920C00012000 | 2024-04-26 2:36PM EDT | 12.00 | 1.15 | 0.80 | 1.55 | 0.00 | - | 21 | 4,789 | 46.63% |
| VALE240920C00013000 | 2024-04-29 3:23PM EDT | 13.00 | 0.71 | 0.60 | 0.72 | 0.00 | - | 36 | 2,490 | 33.11% |
| VALE240920C00014000 | 2024-04-29 11:59AM EDT | 14.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 34 | 5,184 | 31.89% |
| VALE240920C00015000 | 2024-04-29 3:16PM EDT | 15.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 1 | 6,400 | 32.72% |
| VALE240920C00016000 | 2024-04-25 2:59PM EDT | 16.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 8 | 1,238 | 49.02% |
| VALE240920C00017000 | 2024-04-29 10:06AM EDT | 17.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 22 | 129 | 35.35% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 16 | 72 | 36.91% |
| VALE240920C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 5 | 39.65% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 20.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920P00001000 | 2024-04-03 12:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 168.75% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 201 | 50.00% |
| VALE240920P00009000 | 2024-04-16 3:56PM EDT | 9.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 15 | 209 | 38.48% |
| VALE240920P00010000 | 2024-04-26 1:53PM EDT | 10.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 2 | 19,153 | 34.38% |
| VALE240920P00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.39 | 0.00 | 0.00 | -0.02 | -4.65% | 2 | 12,001 | 6.25% |
| VALE240920P00012000 | 2024-04-26 11:20AM EDT | 12.00 | 0.85 | 0.72 | 0.83 | 0.00 | - | 1 | 5,102 | 31.54% |
| VALE240920P00013000 | 2024-04-29 11:28AM EDT | 13.00 | 1.24 | 1.26 | 1.40 | 0.00 | - | 1,101 | 10,224 | 31.35% |
| VALE240920P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 2.27 | 1.97 | 2.13 | 0.00 | - | 5 | 2,460 | 31.74% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 15.00 | 3.05 | 0.92 | 4.95 | 0.00 | - | 10 | 1,352 | 101.90% |
| VALE240920P00016000 | 2024-03-19 9:48AM EDT | 16.00 | 3.80 | 2.60 | 6.50 | 0.00 | - | 1 | 198 | 62.79% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 55.47% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 60.94% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.