Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.37-0.34 (-2.68%)
At close: 1:00PM EST
12.30 -0.07 (-0.57%)
After hours: 04:37PM EST
After hours: 04:37PM EST
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE211203C00009000 | 2021-11-01 9:04AM EST | 9.00 | 3.23 | 1.73 | 4.80 | 0.00 | - | 3 | 2 | 487.11% |
| VALE211203C00010000 | 2021-11-09 12:51PM EST | 10.00 | 2.68 | 1.26 | 4.05 | 0.00 | - | - | 7 | 176.17% |
| VALE211203C00010500 | 2021-11-10 2:17PM EST | 10.50 | 1.63 | 0.14 | 3.60 | 0.00 | - | 2 | 2 | 411.13% |
| VALE211203C00011000 | 2021-11-22 9:34AM EST | 11.00 | 1.20 | 0.69 | 2.09 | 0.00 | - | 21 | 7 | 53.13% |
| VALE211203C00011500 | 2021-11-24 2:31PM EST | 11.50 | 1.05 | 0.23 | 1.62 | 0.00 | - | 222 | 146 | 172.27% |
| VALE211203C00012000 | 2021-11-26 12:58PM EST | 12.00 | 0.62 | 0.45 | 0.65 | -0.23 | -27.06% | 87 | 416 | 65.43% |
| VALE211203C00012500 | 2021-11-26 12:58PM EST | 12.50 | 0.34 | 0.24 | 0.37 | -0.14 | -29.17% | 268 | 4,509 | 53.32% |
| VALE211203C00013000 | 2021-11-26 12:56PM EST | 13.00 | 0.18 | 0.13 | 0.19 | -0.06 | -25.00% | 1,771 | 4,511 | 56.84% |
| VALE211203C00013500 | 2021-11-26 12:57PM EST | 13.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 55 | 975 | 57.03% |
| VALE211203C00014000 | 2021-11-26 12:13PM EST | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19 | 742 | 60.94% |
| VALE211203C00014500 | 2021-11-26 12:05PM EST | 14.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 166 | 237 | 71.09% |
| VALE211203C00015000 | 2021-11-26 12:15PM EST | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 104 | 74 | 73.44% |
| VALE211203C00015500 | 2021-11-26 10:18AM EST | 15.50 | 0.01 | 0.01 | 0.65 | -0.29 | -96.67% | 1 | 15 | 177.73% |
| VALE211203C00016000 | 2021-11-23 10:13AM EST | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 111 | 96.88% |
| VALE211203C00016500 | 2021-11-11 1:34PM EST | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 110.94% |
| VALE211203C00017000 | 2021-10-27 11:05AM EST | 17.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | - | 2 | 226.17% |
| VALE211203C00017500 | 2021-10-26 9:49AM EST | 17.50 | 0.04 | 0.00 | 0.73 | 0.00 | - | - | 1 | 238.67% |
| VALE211203C00025000 | 2021-11-19 11:09AM EST | 25.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 398.83% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE211203P00009000 | 2021-11-09 1:02PM EST | 9.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 10 | 11 | 210.94% |
| VALE211203P00009500 | 2021-11-05 12:05PM EST | 9.50 | 0.04 | 0.00 | 1.71 | 0.00 | - | 20 | 0 | 330.08% |
| VALE211203P00010000 | 2021-11-18 3:12PM EST | 10.00 | 0.01 | 0.00 | 0.16 | -0.14 | -93.33% | 10 | 29 | 117.19% |
| VALE211203P00010500 | 2021-11-26 11:04AM EST | 10.50 | 0.11 | 0.01 | 0.10 | +0.06 | +120.00% | 16 | 58 | 86.72% |
| VALE211203P00011000 | 2021-11-26 12:41PM EST | 11.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 19 | 178 | 64.06% |
| VALE211203P00011500 | 2021-11-26 12:54PM EST | 11.50 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 303 | 507 | 58.20% |
| VALE211203P00012000 | 2021-11-26 12:59PM EST | 12.00 | 0.21 | 0.20 | 0.24 | +0.08 | +61.54% | 118 | 931 | 55.86% |
| VALE211203P00012500 | 2021-11-26 12:58PM EST | 12.50 | 0.42 | 0.23 | 0.59 | +0.12 | +40.00% | 219 | 789 | 76.17% |
| VALE211203P00013000 | 2021-11-26 10:53AM EST | 13.00 | 0.86 | 0.46 | 0.99 | +0.32 | +59.26% | 27 | 173 | 89.26% |
| VALE211203P00013500 | 2021-11-24 3:59PM EST | 13.50 | 0.90 | 0.53 | 3.10 | 0.00 | - | 27 | 197 | 163.28% |
| VALE211203P00014000 | 2021-11-24 3:48PM EST | 14.00 | 1.35 | 0.16 | 3.55 | 0.00 | - | 3 | 54 | 108.20% |
| VALE211203P00014500 | 2021-11-24 10:20AM EST | 14.50 | 1.85 | 1.16 | 3.90 | 0.00 | - | 6 | 71 | 158.20% |
| VALE211203P00015000 | 2021-10-29 9:45AM EST | 15.00 | 2.68 | 1.42 | 4.70 | 0.00 | - | 1 | 1 | 180.86% |
| VALE211203P00017000 | 2021-11-26 11:41AM EST | 17.00 | 5.32 | 3.20 | 5.90 | +0.50 | +10.37% | 2 | 2 | 382.42% |
| VALE211203P00018000 | 2021-10-21 9:52AM EST | 18.00 | 4.93 | 5.45 | 8.35 | 0.00 | - | - | 0 | 410.94% |
| VALE211203P00019000 | 2021-11-05 9:53AM EST | 19.00 | 7.25 | 5.20 | 7.90 | 0.00 | - | 2 | 4 | 436.72% |
