Canada markets open in 8 hours 13 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.77+0.22 (+1.75%)
At close: 04:00PM EDT
12.84 +0.07 (+0.55%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220930C000095002022-09-09 11:57AM EDT9.503.700.000.000.00-100.00%
VALE220930C000110002022-09-27 10:00AM EDT11.001.680.000.000.00-800.00%
VALE220930C000115002022-09-22 2:51PM EDT11.502.130.000.000.00-400.00%
VALE220930C000120002022-09-28 3:11PM EDT12.000.890.000.000.00-500.00%
VALE220930C000125002022-09-28 3:59PM EDT12.500.390.000.000.00-31100.00%
VALE220930C000130002022-09-28 3:58PM EDT13.000.110.000.000.00-29506.25%
VALE220930C000135002022-09-28 3:46PM EDT13.500.030.000.000.00-59025.00%
VALE220930C000140002022-09-28 3:52PM EDT14.000.010.000.000.00-376025.00%
VALE220930C000145002022-09-28 9:43AM EDT14.500.020.000.000.00-1050.00%
VALE220930C000150002022-09-28 11:32AM EDT15.000.010.000.000.00-20050.00%
VALE220930C000155002022-09-28 1:53PM EDT15.500.010.000.000.00-2050.00%
VALE220930C000160002022-09-28 12:41PM EDT16.000.020.000.000.00-1050.00%
VALE220930C000165002022-09-19 10:13AM EDT16.500.010.000.000.00-1050.00%
VALE220930C000170002022-09-23 1:34PM EDT17.000.010.000.000.00-1050.00%
VALE220930C000175002022-09-20 12:52PM EDT17.500.020.000.000.00-2050.00%
VALE220930C000180002022-09-23 1:34PM EDT18.000.010.000.000.00-1050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220930P000095002022-08-29 9:30AM EDT9.500.170.000.010.00--4175.00%
VALE220930P000100002022-09-20 3:59PM EDT10.000.040.000.000.00-1050.00%
VALE220930P000105002022-09-27 2:52PM EDT10.500.020.000.000.00-1050.00%
VALE220930P000110002022-09-27 1:17PM EDT11.000.030.000.000.00-7050.00%
VALE220930P000115002022-09-27 3:57PM EDT11.500.020.000.000.00-2050.00%
VALE220930P000120002022-09-28 3:42PM EDT12.000.030.000.000.00-430025.00%
VALE220930P000125002022-09-28 3:45PM EDT12.500.100.000.000.00-407012.50%
VALE220930P000130002022-09-28 3:40PM EDT13.000.310.000.000.00-4200.00%
VALE220930P000135002022-09-28 3:43PM EDT13.500.680.000.000.00-5500.00%
VALE220930P000140002022-09-28 11:18AM EDT14.001.330.000.000.00-700.00%
VALE220930P000145002022-09-22 3:42PM EDT14.500.920.000.000.00-300.00%
VALE220930P000150002022-09-22 10:27AM EDT15.001.550.000.000.00-100.00%
VALE220930P000160002022-09-26 3:56PM EDT16.003.350.000.000.00-100.00%
VALE220930P000165002022-09-23 10:29AM EDT16.503.400.000.000.00-100.00%