VALE - Vale S.A.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE200605C00007000 | 2020-05-06 2:31PM EDT | 7.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VALE200605C00007500 | 2020-05-27 1:00PM EDT | 7.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VALE200605C00008500 | 2020-06-01 2:40PM EDT | 8.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,599 | 0 | 0.00% |
| VALE200605C00009000 | 2020-06-02 1:02PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VALE200605C00009500 | 2020-06-02 3:55PM EDT | 9.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| VALE200605C00010000 | 2020-06-02 3:54PM EDT | 10.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,274 | 0 | 0.00% |
| VALE200605C00010500 | 2020-06-02 3:42PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,001 | 0 | 0.00% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE200605P00006500 | 2020-05-05 3:37PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE200605P00007000 | 2020-05-07 12:52PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VALE200605P00007500 | 2020-05-22 2:30PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE200605P00008000 | 2020-05-21 10:02AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VALE200605P00008500 | 2020-06-01 9:36AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 50.00% |
| VALE200605P00009000 | 2020-06-02 10:55AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE200605P00009500 | 2020-06-01 2:12PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VALE200605P00010000 | 2020-06-02 3:59PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
© 2020 Verizon Media. All rights reserved.