VALE - Vale S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230602C000100002023-05-23 9:48AM EDT10.003.403.203.35+3.40--1112.50%
VALE230602C000110002023-05-16 9:31AM EDT11.003.062.202.370.00-2285.94%
VALE230602C000120002023-05-26 9:33AM EDT12.001.361.231.36+0.39+40.21%51156.25%
VALE230602C000125002023-05-26 2:37PM EDT12.500.870.800.89+0.27+45.00%5151.17%
VALE230602C000130002023-05-26 3:12PM EDT13.000.450.400.45+0.22+95.65%627544.92%
VALE230602C000135002023-05-26 3:57PM EDT13.500.160.140.17+0.06+60.00%37215439.84%
VALE230602C000140002023-05-26 3:24PM EDT14.000.050.050.06+0.01+25.00%12251142.19%
VALE230602C000145002023-05-25 9:48AM EDT14.500.050.000.040.00-1065052.34%
VALE230602C000150002023-05-26 12:13PM EDT15.000.020.000.040.00-136657.81%
VALE230602C000155002023-05-23 12:45PM EDT15.500.010.010.050.00-161,32375.00%
VALE230602C000160002023-05-25 2:33PM EDT16.000.010.000.100.00-924896.09%
VALE230602C000165002023-04-28 12:58PM EDT16.500.080.000.010.00-1875.00%
VALE230602C000170002023-04-24 3:17PM EDT17.000.070.000.050.00-33104.69%
VALE230602C000175002023-05-23 11:39AM EDT17.500.050.000.050.00-12114.06%
VALE230602C000180002023-04-28 2:04PM EDT18.000.030.000.030.00-21114.06%
VALE230602C000185002023-04-27 10:21AM EDT18.500.020.000.150.00-12162.50%
VALE230602C000190002023-04-18 11:01AM EDT19.000.090.000.170.00--250176.56%
VALE230602C000200002023-04-17 9:30AM EDT20.000.050.000.000.00--150.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230602P000110002023-05-23 10:17AM EDT11.000.150.000.020.00-101373.44%
VALE230602P000115002023-05-09 12:07PM EDT11.500.050.000.010.00-5653.13%
VALE230602P000120002023-05-26 9:40AM EDT12.000.040.000.02-0.01-20.00%1850.00%
VALE230602P000125002023-05-26 3:58PM EDT12.500.040.030.07-0.09-69.23%3217047.66%
VALE230602P000130002023-05-26 3:54PM EDT13.000.140.130.17-0.22-61.11%1131,30341.80%
VALE230602P000135002023-05-26 3:52PM EDT13.500.380.330.40-0.31-44.93%1684238.28%
VALE230602P000140002023-05-26 2:49PM EDT14.000.760.710.81-0.37-32.74%146744.14%
VALE230602P000145002023-05-25 10:17AM EDT14.501.531.191.300.00-17158.59%
VALE230602P000150002023-05-18 12:41PM EDT15.001.201.671.820.00-31279.69%
VALE230602P000155002023-04-19 11:51AM EDT15.501.021.581.750.00--110.00%
VALE230602P000160002023-05-17 3:23PM EDT16.001.892.662.830.00-2165.63%
VALE230602P000165002023-05-17 12:36PM EDT16.502.373.103.300.00-10112.50%