Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.32-0.34 (-1.93%)
At close: 04:00PM EST
17.37 +0.05 (+0.29%)
After hours: 07:18PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE250117C000030002023-01-05 2:22PM EST3.0013.9213.9514.700.00-1296.48%
VALE250117C000050002022-12-28 1:27PM EST5.0012.1013.3014.050.00--10107.32%
VALE250117C000080002023-01-24 2:25PM EST8.0010.409.059.650.00-17843.21%
VALE250117C000100002023-02-03 1:07PM EST10.007.457.157.75-0.45-5.70%731835.35%
VALE250117C000120002023-01-25 10:54AM EST12.007.005.456.050.00-26031.84%
VALE250117C000150002023-02-03 12:09PM EST15.004.203.654.15+0.05+1.20%151,20431.79%
VALE250117C000170002023-02-03 3:43PM EST17.003.012.803.25-1.04-25.68%3514932.51%
VALE250117C000200002023-02-03 2:53PM EST20.001.941.901.98-0.18-8.49%7423,62830.42%
VALE250117C000220002023-02-03 2:43PM EST22.001.461.261.62-0.15-9.32%3013,78532.03%
VALE250117C000250002023-02-03 1:35PM EST25.000.990.760.99-0.06-5.71%341,69931.06%
VALE250117C000300002023-02-02 11:28AM EST30.000.660.370.640.00-61,49533.79%
VALE250117C000350002023-02-03 3:05PM EST35.000.270.180.39-0.03-10.00%11334.82%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE250117P000030002023-01-30 11:36AM EST3.000.040.010.150.00-43467.97%
VALE250117P000050002023-01-05 3:14PM EST5.000.190.050.290.00-420156.35%
VALE250117P000080002023-01-20 10:38AM EST8.000.490.380.660.00-574853.52%
VALE250117P000100002023-01-24 2:33PM EST10.000.810.761.070.00-2,5007,39249.51%
VALE250117P000120002023-01-18 1:23PM EST12.001.401.301.550.00-722,10745.29%
VALE250117P000150002023-02-03 3:48PM EST15.002.562.432.75+0.11+4.49%31,96042.85%
VALE250117P000170002023-02-02 3:43PM EST17.003.503.403.800.00-13618841.94%
VALE250117P000200002023-02-02 2:26PM EST20.005.155.155.650.00-212040.72%
VALE250117P000220002023-01-24 3:17PM EST22.006.106.557.050.00-11,05740.04%
VALE250117P000250002023-01-05 10:45AM EST25.009.608.809.400.00-2339.67%