Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220930C00009500 | 2022-09-09 11:57AM EDT | 9.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220930C00011000 | 2022-09-27 10:00AM EDT | 11.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VALE220930C00011500 | 2022-09-22 2:51PM EDT | 11.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VALE220930C00012000 | 2022-09-28 3:11PM EDT | 12.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE220930C00012500 | 2022-09-28 3:59PM EDT | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| VALE220930C00013000 | 2022-09-28 3:58PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| VALE220930C00013500 | 2022-09-28 3:46PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| VALE220930C00014000 | 2022-09-28 3:52PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| VALE220930C00014500 | 2022-09-28 9:43AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930C00015000 | 2022-09-28 11:32AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VALE220930C00015500 | 2022-09-28 1:53PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE220930C00016000 | 2022-09-28 12:41PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930C00016500 | 2022-09-19 10:13AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930C00017000 | 2022-09-23 1:34PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930C00017500 | 2022-09-20 12:52PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE220930C00018000 | 2022-09-23 1:34PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220930P00009500 | 2022-08-29 9:30AM EDT | 9.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 4 | 175.00% |
| VALE220930P00010000 | 2022-09-20 3:59PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930P00010500 | 2022-09-27 2:52PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220930P00011000 | 2022-09-27 1:17PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VALE220930P00011500 | 2022-09-27 3:57PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE220930P00012000 | 2022-09-28 3:42PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| VALE220930P00012500 | 2022-09-28 3:45PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| VALE220930P00013000 | 2022-09-28 3:40PM EDT | 13.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VALE220930P00013500 | 2022-09-28 3:43PM EDT | 13.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VALE220930P00014000 | 2022-09-28 11:18AM EDT | 14.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VALE220930P00014500 | 2022-09-22 3:42PM EDT | 14.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE220930P00015000 | 2022-09-22 10:27AM EDT | 15.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220930P00016000 | 2022-09-26 3:56PM EDT | 16.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220930P00016500 | 2022-09-23 10:29AM EDT | 16.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
