Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2023-01-05 2:22PM EST | 3.00 | 13.92 | 13.95 | 14.70 | 0.00 | - | 1 | 2 | 96.48% |
| VALE250117C00005000 | 2022-12-28 1:27PM EST | 5.00 | 12.10 | 13.30 | 14.05 | 0.00 | - | - | 10 | 107.32% |
| VALE250117C00008000 | 2023-01-24 2:25PM EST | 8.00 | 10.40 | 9.05 | 9.65 | 0.00 | - | 1 | 78 | 43.21% |
| VALE250117C00010000 | 2023-02-03 1:07PM EST | 10.00 | 7.45 | 7.15 | 7.75 | -0.45 | -5.70% | 7 | 318 | 35.35% |
| VALE250117C00012000 | 2023-01-25 10:54AM EST | 12.00 | 7.00 | 5.45 | 6.05 | 0.00 | - | 2 | 60 | 31.84% |
| VALE250117C00015000 | 2023-02-03 12:09PM EST | 15.00 | 4.20 | 3.65 | 4.15 | +0.05 | +1.20% | 15 | 1,204 | 31.79% |
| VALE250117C00017000 | 2023-02-03 3:43PM EST | 17.00 | 3.01 | 2.80 | 3.25 | -1.04 | -25.68% | 35 | 149 | 32.51% |
| VALE250117C00020000 | 2023-02-03 2:53PM EST | 20.00 | 1.94 | 1.90 | 1.98 | -0.18 | -8.49% | 74 | 23,628 | 30.42% |
| VALE250117C00022000 | 2023-02-03 2:43PM EST | 22.00 | 1.46 | 1.26 | 1.62 | -0.15 | -9.32% | 30 | 13,785 | 32.03% |
| VALE250117C00025000 | 2023-02-03 1:35PM EST | 25.00 | 0.99 | 0.76 | 0.99 | -0.06 | -5.71% | 34 | 1,699 | 31.06% |
| VALE250117C00030000 | 2023-02-02 11:28AM EST | 30.00 | 0.66 | 0.37 | 0.64 | 0.00 | - | 6 | 1,495 | 33.79% |
| VALE250117C00035000 | 2023-02-03 3:05PM EST | 35.00 | 0.27 | 0.18 | 0.39 | -0.03 | -10.00% | 1 | 13 | 34.82% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2023-01-30 11:36AM EST | 3.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 4 | 34 | 67.97% |
| VALE250117P00005000 | 2023-01-05 3:14PM EST | 5.00 | 0.19 | 0.05 | 0.29 | 0.00 | - | 4 | 201 | 56.35% |
| VALE250117P00008000 | 2023-01-20 10:38AM EST | 8.00 | 0.49 | 0.38 | 0.66 | 0.00 | - | 5 | 748 | 53.52% |
| VALE250117P00010000 | 2023-01-24 2:33PM EST | 10.00 | 0.81 | 0.76 | 1.07 | 0.00 | - | 2,500 | 7,392 | 49.51% |
| VALE250117P00012000 | 2023-01-18 1:23PM EST | 12.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 7 | 22,107 | 45.29% |
| VALE250117P00015000 | 2023-02-03 3:48PM EST | 15.00 | 2.56 | 2.43 | 2.75 | +0.11 | +4.49% | 3 | 1,960 | 42.85% |
| VALE250117P00017000 | 2023-02-02 3:43PM EST | 17.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 136 | 188 | 41.94% |
| VALE250117P00020000 | 2023-02-02 2:26PM EST | 20.00 | 5.15 | 5.15 | 5.65 | 0.00 | - | 2 | 120 | 40.72% |
| VALE250117P00022000 | 2023-01-24 3:17PM EST | 22.00 | 6.10 | 6.55 | 7.05 | 0.00 | - | 1 | 1,057 | 40.04% |
| VALE250117P00025000 | 2023-01-05 10:45AM EST | 25.00 | 9.60 | 8.80 | 9.40 | 0.00 | - | 2 | 3 | 39.67% |
© 2023 Yahoo. All rights reserved.
