Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-04-26 10:03AM EDT | 3.00 | 9.28 | 7.35 | 11.50 | +0.23 | +2.54% | 134 | 591 | 108.59% |
| VALE250117C00005000 | 2024-04-23 11:19AM EDT | 5.00 | 7.30 | 5.35 | 9.55 | +0.10 | +1.39% | 1 | 249 | 74.22% |
| VALE250117C00008000 | 2024-04-18 1:14PM EDT | 8.00 | 4.10 | 4.00 | 4.70 | 0.00 | - | 1 | 0 | 53.61% |
| VALE250117C00010000 | 2024-04-26 12:49PM EDT | 10.00 | 2.85 | 2.49 | 2.91 | +0.30 | +11.76% | 62 | 12,371 | 39.94% |
| VALE250117C00011000 | 2024-04-26 2:23PM EDT | 11.00 | 2.13 | 1.99 | 2.14 | +0.19 | +9.79% | 2 | 29 | 35.69% |
| VALE250117C00012000 | 2024-04-26 3:11PM EDT | 12.00 | 1.56 | 1.45 | 1.55 | +0.18 | +13.04% | 173 | 0 | 34.13% |
| VALE250117C00013000 | 2024-04-26 3:14PM EDT | 13.00 | 1.02 | 0.98 | 1.11 | +0.03 | +3.03% | 121 | 96 | 33.59% |
| VALE250117C00014000 | 2024-04-26 3:55PM EDT | 14.00 | 0.70 | 0.65 | 0.75 | +0.01 | +1.45% | 469 | 0 | 32.57% |
| VALE250117C00015000 | 2024-04-26 2:49PM EDT | 15.00 | 0.49 | 0.44 | 0.49 | +0.01 | +2.08% | 360 | 0 | 31.74% |
| VALE250117C00017000 | 2024-04-26 3:31PM EDT | 17.00 | 0.22 | 0.15 | 0.22 | +0.05 | +29.41% | 79 | 0 | 31.84% |
| VALE250117C00020000 | 2024-04-26 12:20PM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 4 | 0 | 33.40% |
| VALE250117C00022000 | 2024-04-26 11:39AM EDT | 22.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 201 | 23,385 | 37.50% |
| VALE250117C00025000 | 2024-04-25 1:10PM EDT | 25.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 793 | 0 | 41.41% |
| VALE250117C00030000 | 2024-04-08 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 2,672 | 57.42% |
| VALE250117C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 937 | 52.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 68.75% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 51.56% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 5 | 5 | 43.75% |
| VALE250117P00008000 | 2024-04-22 1:28PM EDT | 8.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 10 | 1,898 | 41.41% |
| VALE250117P00010000 | 2024-04-26 9:55AM EDT | 10.00 | 0.50 | 0.42 | 0.63 | -0.01 | -1.96% | 1 | 54,911 | 39.94% |
| VALE250117P00011000 | 2024-04-25 1:54PM EDT | 11.00 | 0.85 | 0.72 | 0.82 | 0.00 | - | 109 | 0 | 34.62% |
| VALE250117P00012000 | 2024-04-26 11:46AM EDT | 12.00 | 1.21 | 1.06 | 1.48 | -0.11 | -8.33% | 5 | 96,688 | 39.31% |
| VALE250117P00013000 | 2024-04-26 9:56AM EDT | 13.00 | 1.74 | 1.50 | 1.86 | 0.00 | - | 100 | 2 | 34.33% |
| VALE250117P00015000 | 2024-04-26 3:21PM EDT | 15.00 | 3.10 | 2.39 | 3.20 | -0.31 | -9.09% | 6 | 0 | 31.49% |
| VALE250117P00017000 | 2024-04-16 10:41AM EDT | 17.00 | 5.45 | 4.55 | 5.00 | 0.00 | - | 272 | 51,106 | 34.28% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 20.00 | 7.75 | 7.70 | 9.80 | 0.00 | - | 700 | 7,593 | 69.04% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.60 | 11.80 | 0.00 | - | 1 | 13 | 102.98% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 103.22% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 125.34% |
© 2024 Yahoo. All rights reserved.