Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.60+0.28 (+2.08%)
At close: 04:00PM EDT
13.72 +0.12 (+0.88%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE241220C000030002022-08-11 3:34PM EDT3.0011.0110.0011.300.00-3351.17%
VALE241220C000050002022-08-11 3:34PM EDT5.009.018.009.400.00-9471.05%
VALE241220C000080002022-08-12 12:13PM EDT8.006.605.206.65+0.50+8.20%42348.58%
VALE241220C000100002022-08-12 11:03AM EDT10.004.304.305.00+0.05+1.18%312,72140.28%
VALE241220C000130002022-08-12 1:56PM EDT13.002.932.943.55+0.03+1.03%421,33040.41%
VALE241220C000150002022-08-12 1:37PM EDT15.002.202.282.41-0.10-4.35%377035.35%
VALE241220C000170002022-08-12 3:56PM EDT17.001.791.502.07-0.02-1.10%51,30638.14%
VALE241220C000200002022-08-11 2:17PM EDT20.001.351.181.640.00-470440.60%
VALE241220C000220002022-08-09 12:52PM EDT22.000.950.711.600.00-141944.19%
VALE241220C000250002022-08-10 1:00PM EDT25.000.890.501.38+0.20+28.99%432546.39%
VALE241220C000270002022-07-28 2:22PM EDT27.000.650.201.21-0.58-47.15%42246.90%
VALE241220C000300002022-08-05 11:57AM EDT30.000.670.291.040.00-11748.15%
VALE241220C000350002022-08-12 1:18PM EDT35.000.400.220.50-0.07-14.89%500743.56%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE241220P000030002022-07-01 11:23AM EDT3.000.220.000.850.00-11,42583.89%
VALE241220P000050002022-08-12 9:42AM EDT5.000.100.355.00-0.35-77.78%15,068134.96%
VALE241220P000080002022-08-04 2:57PM EDT8.001.520.791.500.00-1350.64%
VALE241220P000100002022-08-12 10:12AM EDT10.002.252.102.15+0.07+3.21%263952.20%
VALE241220P000130002022-08-12 2:02PM EDT13.003.753.654.25-0.11-2.85%372,95253.56%
VALE241220P000150002022-08-11 10:33AM EDT15.005.004.405.600.00-11,66357.45%
VALE241220P000170002022-07-27 12:51PM EDT17.007.225.757.050.00-101557.23%
VALE241220P000200002022-08-04 9:53AM EDT20.009.607.959.400.00-101257.20%
VALE241220P000220002022-06-24 2:18PM EDT22.0010.709.5514.450.00-2468.63%
VALE241220P000270002022-06-27 10:55AM EDT27.0014.2013.0518.000.00-2312559.11%
VALE241220P000300002022-06-21 12:43PM EDT30.0016.8017.7021.500.00-14276.29%
VALE241220P000350002022-06-28 12:56PM EDT35.0021.3020.0025.000.00-22054.37%