Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116C00003000 | 2024-04-19 2:19PM EDT | 3.00 | 9.10 | 9.60 | 9.70 | 0.00 | - | 1 | 29 | 55.86% |
| VALE260116C00005000 | 2024-04-25 1:53PM EDT | 5.00 | 7.20 | 7.65 | 7.80 | 0.00 | - | 11 | 40 | 50.88% |
| VALE260116C00008000 | 2024-05-03 9:31AM EDT | 8.00 | 5.10 | 4.90 | 5.10 | +0.25 | +5.15% | 9 | 489 | 38.38% |
| VALE260116C00010000 | 2024-05-03 12:22PM EDT | 10.00 | 3.20 | 3.30 | 3.45 | -0.25 | -7.25% | 14 | 4,168 | 31.93% |
| VALE260116C00012000 | 2024-05-03 1:26PM EDT | 12.00 | 2.18 | 2.20 | 2.25 | -0.02 | -0.91% | 8 | 4,178 | 30.27% |
| VALE260116C00015000 | 2024-05-03 12:40PM EDT | 15.00 | 1.17 | 1.21 | 1.25 | -0.04 | -3.31% | 669 | 69,870 | 31.49% |
| VALE260116C00017000 | 2024-05-01 2:41PM EDT | 17.00 | 0.64 | 0.70 | 0.78 | 0.00 | - | 2 | 4,715 | 30.91% |
| VALE260116C00020000 | 2024-05-03 3:46PM EDT | 20.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 73 | 108,515 | 28.17% |
| VALE260116C00022000 | 2024-04-29 10:32AM EDT | 22.00 | 0.23 | 0.14 | 0.31 | 0.00 | - | 6 | 530 | 32.52% |
| VALE260116C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.12 | 0.07 | 0.16 | -0.02 | -14.29% | 3 | 11,226 | 32.18% |
| VALE260116C00030000 | 2024-04-29 11:39AM EDT | 30.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 5 | 489 | 35.74% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116P00003000 | 2024-04-11 11:08AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.34% |
| VALE260116P00005000 | 2024-04-17 10:32AM EDT | 5.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 5 | 27 | 46.48% |
| VALE260116P00008000 | 2024-05-03 9:38AM EDT | 8.00 | 0.51 | 0.50 | 0.51 | 0.00 | - | 2 | 7,216 | 39.01% |
| VALE260116P00010000 | 2024-05-03 3:20PM EDT | 10.00 | 1.03 | 0.97 | 1.05 | 0.00 | - | 5 | 17,741 | 36.18% |
| VALE260116P00012000 | 2024-05-03 3:40PM EDT | 12.00 | 1.82 | 1.79 | 1.84 | 0.00 | - | 2 | 50,450 | 33.52% |
| VALE260116P00015000 | 2024-04-30 11:11AM EDT | 15.00 | 3.64 | 3.50 | 3.60 | 0.00 | - | 1,500 | 40,622 | 30.91% |
| VALE260116P00017000 | 2024-05-03 12:22PM EDT | 17.00 | 5.20 | 4.90 | 5.15 | -0.10 | -1.89% | 5 | 3,495 | 30.59% |
| VALE260116P00020000 | 2024-04-18 10:17AM EDT | 20.00 | 8.10 | 7.40 | 9.75 | 0.00 | - | 1 | 2,647 | 64.77% |
| VALE260116P00025000 | 2024-04-17 9:30AM EDT | 25.00 | 12.95 | 12.35 | 12.45 | 0.00 | - | 71 | 73 | 27.15% |
| VALE260116P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 18.01 | 17.35 | 17.45 | 0.00 | - | - | 10 | 32.81% |
© 2024 Yahoo. All rights reserved.