Canada markets close in 2 hours 55 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.60+0.09 (+0.67%)
As of 01:05PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE260116C000030002024-02-20 10:46AM EST3.0010.308.5512.400.00-124182.03%
VALE260116C000080002024-02-12 3:56PM EST8.005.503.907.900.00-231382.91%
VALE260116C000100002024-02-23 11:21AM EST10.003.993.804.10+0.14+3.64%72,68127.10%
VALE260116C000120002024-02-22 3:22PM EST12.002.702.702.850.00-389827.83%
VALE260116C000150002024-02-23 12:49PM EST15.001.501.491.60+0.01+0.67%10,72757,48828.54%
VALE260116C000170002024-02-23 11:58AM EST17.000.960.910.96+0.08+9.09%702,60027.17%
VALE260116C000200002024-02-23 12:49PM EST20.000.410.380.39+0.03+7.89%1,37978,47525.34%
VALE260116C000220002024-02-16 2:48PM EST22.000.250.180.250.00-517725.83%
VALE260116C000250002024-02-23 12:25PM EST25.000.140.100.16+0.01+7.69%153227.54%
VALE260116C000300002024-01-22 2:54PM EST30.000.070.000.160.00-21333.40%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE260116P000030002023-10-12 9:36AM EST3.000.040.020.090.00--158.20%
VALE260116P000050002024-02-13 3:55PM EST5.000.040.050.230.00-21353.32%
VALE260116P000080002024-02-20 12:16PM EST8.000.600.540.660.00-52,48844.34%
VALE260116P000100002024-02-22 1:35PM EST10.001.061.011.210.00-28,56141.36%
VALE260116P000120002024-02-22 3:46PM EST12.001.921.741.970.00-2,10112,95738.79%
VALE260116P000150002024-02-16 1:49PM EST15.003.403.303.700.00-744,55337.94%
VALE260116P000170002024-02-02 2:53PM EST17.005.004.655.100.00-2103,44437.53%
VALE260116P000200002024-01-29 9:30AM EST20.005.757.007.500.00-125237.48%
VALE260116P000250002024-01-11 12:11PM EST25.0010.709.6014.450.00-333775.02%