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 | 2024-07-22 10:31AM EDT | 3.00 | 7.95 | 6.40 | 10.50 | 0.00 | - | 20 | 39 | 109.67% |
| VALE260116C00005000 | 2024-07-18 9:30AM EDT | 5.00 | 6.31 | 4.70 | 8.25 | 0.00 | - | 5 | 56 | 71.48% |
| VALE260116C00008000 | 2024-07-24 3:29PM EDT | 8.00 | 3.10 | 3.00 | 3.25 | 0.00 | - | 22 | 961 | 30.37% |
| VALE260116C00010000 | 2024-07-26 1:33PM EDT | 10.00 | 1.95 | 1.82 | 2.03 | +0.03 | +1.56% | 30 | 10,076 | 31.10% |
| VALE260116C00012000 | 2024-07-26 3:55PM EDT | 12.00 | 1.14 | 1.08 | 1.19 | -0.03 | -2.56% | 251 | 13,174 | 30.86% |
| VALE260116C00015000 | 2024-07-26 3:56PM EDT | 15.00 | 0.50 | 0.48 | 0.53 | +0.01 | +2.04% | 414 | 102,899 | 31.30% |
| VALE260116C00017000 | 2024-07-26 1:40PM EDT | 17.00 | 0.28 | 0.24 | 0.29 | -0.01 | -3.45% | 25 | 5,463 | 31.01% |
| VALE260116C00020000 | 2024-07-26 2:39PM EDT | 20.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 5,436 | 141,037 | 30.37% |
| VALE260116C00022000 | 2024-07-26 12:08PM EDT | 22.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 10 | 1,122 | 32.62% |
| VALE260116C00025000 | 2024-07-23 2:56PM EDT | 25.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 39 | 11,439 | 38.28% |
| VALE260116C00030000 | 2024-07-12 2:47PM EDT | 30.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 787 | 42.19% |
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 | 51.56% |
| VALE260116P00005000 | 2024-07-01 11:00AM EDT | 5.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 38 | 41.80% |
| VALE260116P00008000 | 2024-07-26 11:17AM EDT | 8.00 | 0.55 | 0.44 | 0.57 | -0.01 | -1.79% | 375 | 14,205 | 35.84% |
| VALE260116P00010000 | 2024-07-26 11:17AM EDT | 10.00 | 1.31 | 1.29 | 1.33 | -0.01 | -0.76% | 691 | 31,315 | 34.42% |
| VALE260116P00012000 | 2024-07-26 2:40PM EDT | 12.00 | 2.41 | 2.42 | 2.46 | -0.07 | -2.82% | 81 | 60,039 | 33.37% |
| VALE260116P00015000 | 2024-07-24 3:47PM EDT | 15.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 35 | 29,100 | 34.33% |
| VALE260116P00017000 | 2024-07-17 2:07PM EDT | 17.00 | 6.15 | 4.85 | 7.80 | 0.00 | - | 15 | 3,792 | 61.72% |
| VALE260116P00020000 | 2024-06-24 12:33PM EDT | 20.00 | 8.75 | 7.00 | 12.00 | 0.00 | - | 2 | 2,680 | 93.29% |
| VALE260116P00025000 | 2024-05-06 12:58PM EDT | 25.00 | 12.35 | 13.40 | 13.75 | 0.00 | - | 2 | 71 | 0.00% |
| VALE260116P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 18.01 | 15.00 | 20.00 | 0.00 | - | - | 10 | 71.14% |
© 2024 Yahoo. All rights reserved.