Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00009000 | 2024-04-05 3:24PM EDT | 9.00 | 2.81 | 3.35 | 3.45 | 0.00 | - | 6 | 16 | 198.44% |
| VALE240426C00010000 | 2024-04-08 1:01PM EDT | 10.00 | 2.46 | 2.35 | 2.40 | 0.00 | - | 11 | 11 | 106.25% |
| VALE240426C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 1.81 | 1.79 | 1.91 | 0.00 | - | 1 | 2 | 123.44% |
| VALE240426C00011000 | 2024-04-24 3:33PM EDT | 11.00 | 1.40 | 1.29 | 1.41 | +0.27 | +23.89% | 4 | 30 | 95.31% |
| VALE240426C00011500 | 2024-04-24 3:23PM EDT | 11.50 | 0.88 | 0.54 | 0.92 | +0.14 | +18.92% | 54 | 35 | 71.09% |
| VALE240426C00012000 | 2024-04-24 3:54PM EDT | 12.00 | 0.46 | 0.42 | 0.46 | +0.12 | +35.29% | 124 | 2,253 | 51.95% |
| VALE240426C00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 6,785 | 6,609 | 41.80% |
| VALE240426C00013000 | 2024-04-24 3:59PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9,928 | 2,620 | 46.09% |
| VALE240426C00013500 | 2024-04-24 3:55PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 588 | 54.69% |
| VALE240426C00014000 | 2024-04-23 2:00PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 65.63% |
| VALE240426C00014500 | 2024-04-09 9:30AM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 60 | 70 | 81.25% |
| VALE240426C00015000 | 2024-04-09 9:30AM EDT | 15.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 28 | 58 | 225.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00009000 | 2024-03-26 10:15AM EDT | 9.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 345.31% |
| VALE240426P00010000 | 2024-04-15 9:31AM EDT | 10.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 1 | 261.72% |
| VALE240426P00010500 | 2024-04-15 11:41AM EDT | 10.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 257.03% |
| VALE240426P00011000 | 2024-04-24 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 75 | 62.50% |
| VALE240426P00011500 | 2024-04-24 3:07PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,090 | 1,876 | 56.25% |
| VALE240426P00012000 | 2024-04-24 3:58PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2,047 | 3,391 | 42.97% |
| VALE240426P00012500 | 2024-04-24 3:54PM EDT | 12.50 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 68 | 604 | 39.45% |
| VALE240426P00013000 | 2024-04-24 3:45PM EDT | 13.00 | 0.60 | 0.62 | 0.66 | -0.18 | -23.08% | 10 | 124 | 46.09% |
| VALE240426P00013500 | 2024-04-23 11:54AM EDT | 13.50 | 1.10 | 1.10 | 1.16 | -0.22 | -16.67% | 1 | 5 | 68.75% |
| VALE240426P00014000 | 2024-04-24 10:15AM EDT | 14.00 | 1.76 | 1.60 | 2.28 | +0.61 | +53.04% | 7 | 0 | 189.06% |
| VALE240426P00016000 | 2024-03-11 3:35PM EDT | 16.00 | 3.64 | 2.69 | 4.00 | 0.00 | - | 1 | 0 | 305.86% |
© 2024 Yahoo. All rights reserved.