Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 193.55% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 99.32% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 2.87 | 5.00 | 0.00 | - | 52 | 73 | 80.18% |
| VALE241220C00009000 | 2024-04-16 9:45AM EDT | 9.00 | 2.94 | 3.15 | 3.35 | 0.00 | - | 1 | 2 | 41.02% |
| VALE241220C00010000 | 2024-04-18 1:27PM EDT | 10.00 | 2.40 | 2.34 | 2.47 | 0.00 | - | 50 | 7,818 | 34.96% |
| VALE241220C00011000 | 2024-04-18 10:52AM EDT | 11.00 | 1.82 | 1.68 | 1.85 | 0.00 | - | 2 | 25 | 35.01% |
| VALE241220C00012000 | 2024-04-18 2:03PM EDT | 12.00 | 1.14 | 1.16 | 1.30 | 0.00 | - | 2 | 2,616 | 33.69% |
| VALE241220C00013000 | 2024-04-18 11:29AM EDT | 13.00 | 0.79 | 0.76 | 0.88 | 0.00 | - | 14 | 16,027 | 32.76% |
| VALE241220C00014000 | 2024-04-18 12:48PM EDT | 14.00 | 0.53 | 0.49 | 0.62 | 0.00 | - | 112 | 1,189 | 33.30% |
| VALE241220C00015000 | 2024-04-18 1:16PM EDT | 15.00 | 0.36 | 0.34 | 0.40 | 0.00 | - | 222 | 97,121 | 32.72% |
| VALE241220C00016000 | 2024-04-17 10:25AM EDT | 16.00 | 0.22 | 0.19 | 0.27 | 0.00 | - | 7 | 130 | 33.01% |
| VALE241220C00017000 | 2024-04-18 3:21PM EDT | 17.00 | 0.12 | 0.11 | 0.18 | 0.00 | - | 9 | 8,008 | 33.20% |
| VALE241220C00020000 | 2024-04-18 2:23PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,321 | 100,635 | 32.23% |
| VALE241220C00022000 | 2024-04-15 10:37AM EDT | 22.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 8,861 | 44.04% |
| VALE241220C00025000 | 2024-04-05 12:04PM EDT | 25.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 413 | 52.44% |
| VALE241220C00027000 | 2024-03-28 2:16PM EDT | 27.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 337 | 59.18% |
| VALE241220C00030000 | 2024-03-01 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,354 | 49.22% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,213 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 217.58% |
| VALE241220P00005000 | 2024-03-25 3:50PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,724 | 25.00% |
| VALE241220P00007000 | 2024-04-15 3:44PM EDT | 7.00 | 0.09 | 0.01 | 0.42 | 0.00 | - | 5 | 1,027 | 53.71% |
| VALE241220P00008000 | 2024-04-16 9:49AM EDT | 8.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 2,244 | 40.72% |
| VALE241220P00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.31 | 0.27 | 0.34 | 0.00 | - | 3 | 7 | 39.11% |
| VALE241220P00010000 | 2024-04-19 9:30AM EDT | 10.00 | 0.46 | 0.49 | 0.56 | -0.05 | -9.80% | 1 | 49,944 | 36.82% |
| VALE241220P00011000 | 2024-04-17 12:17PM EDT | 11.00 | 0.87 | 0.82 | 0.93 | 0.00 | - | 20 | 933 | 36.28% |
| VALE241220P00012000 | 2024-04-18 3:26PM EDT | 12.00 | 1.36 | 1.28 | 1.41 | 0.00 | - | 31 | 2,587 | 35.60% |
| VALE241220P00013000 | 2024-04-10 1:49PM EDT | 13.00 | 1.75 | 1.82 | 2.07 | 0.00 | - | 30 | 32,350 | 36.77% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 14.00 | 2.46 | 2.12 | 2.90 | 0.00 | - | 2 | 4 | 40.04% |
| VALE241220P00015000 | 2024-04-18 12:52PM EDT | 15.00 | 3.60 | 3.35 | 3.60 | 0.00 | - | 291 | 17,936 | 37.89% |
| VALE241220P00017000 | 2024-04-16 12:36PM EDT | 17.00 | 5.40 | 5.10 | 5.35 | 0.00 | - | 13 | 10,104 | 39.16% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 102.73% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 103.42% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 138.97% |
© 2024 Yahoo. All rights reserved.