Canada Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.11+0.27 (+1.70%)
At close: 04:00PM EDT
16.14 +0.02 (+0.16%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220617C000030002021-12-21 11:49AM EDT3.0010.958.7512.750.00--10.00%
VALE220617C000070002021-11-26 11:20AM EDT7.005.304.759.500.00-214237.11%
VALE220617C000080002021-12-22 11:40AM EDT8.005.933.707.900.00-1120.00%
VALE220617C000090002021-12-21 2:14PM EDT9.004.902.736.950.00-2440.00%
VALE220617C000100002022-01-05 3:44PM EDT10.003.853.504.70-0.15-3.75%111,4240.00%
VALE220617C000110002022-01-05 12:24PM EDT11.003.252.833.05-0.11-3.27%64,1080.00%
VALE220617C000120002022-01-05 3:45PM EDT12.002.232.173.35+0.10+4.69%17615,8520.00%
VALE220617C000130002022-01-05 4:39PM EDT13.001.531.572.00-0.07-4.38%3718,5820.00%
VALE220617C000140002022-01-05 4:49PM EDT14.001.231.101.55+0.18+17.14%28713,9230.00%
VALE220617C000150002022-01-05 4:43PM EDT15.000.850.801.00+0.03+3.66%41229,7660.00%
VALE220617C000160002022-01-05 4:59PM EDT16.000.650.500.65+0.11+20.37%15811,17531.84%
VALE220617C000170002022-01-05 2:50PM EDT17.000.480.200.49+0.06+14.29%5383,36544.92%
VALE220617C000180002022-01-05 1:46PM EDT18.000.330.310.35+0.02+6.45%111,39650.78%
VALE220617C000190002022-01-04 1:57PM EDT19.000.180.200.26-0.03-14.29%153555.86%
VALE220617C000200002022-01-05 4:16PM EDT20.000.170.140.19+0.03+21.43%1391,90160.16%
VALE220617C000210002022-01-05 2:32PM EDT21.000.120.060.32-0.02-14.29%6025,43272.07%
VALE220617C000220002022-01-05 11:52AM EDT22.000.090.080.21-0.05-35.71%28975.39%
VALE220617C000230002021-12-31 11:01AM EDT23.000.130.000.240.00-123879.69%
VALE220617C000250002021-12-10 10:44AM EDT25.000.050.000.290.00-91596.88%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220617P000030002021-11-19 2:11PM EDT3.000.030.000.760.00-1212452.34%
VALE220617P000050002021-11-10 2:47PM EDT5.000.090.000.950.00-200203339.45%
VALE220617P000070002021-12-23 1:26PM EDT7.000.100.030.200.00-15612175.78%
VALE220617P000080002022-01-03 3:10PM EDT8.000.120.080.190.00-102,710155.86%
VALE220617P000090002022-01-04 12:24PM EDT9.000.210.000.700.00-3395,895170.70%
VALE220617P000100002022-01-05 3:33PM EDT10.000.370.070.44-0.01-2.63%702,912132.81%
VALE220617P000110002022-01-05 3:23PM EDT11.000.620.310.70-0.01-1.59%309,955140.04%
VALE220617P000120002022-01-05 4:45PM EDT12.001.060.741.09+0.08+8.16%1104,635151.56%
VALE220617P000130002022-01-05 4:22PM EDT13.001.520.931.60+0.05+3.40%10,1203,350150.78%
VALE220617P000140002022-01-05 2:41PM EDT14.002.060.792.22-0.03-1.44%2576139.16%
VALE220617P000150002022-01-03 3:50PM EDT15.002.580.753.800.00-2587155.96%
VALE220617P000160002022-01-05 3:35PM EDT16.003.501.403.85+0.13+3.86%5411144.63%
VALE220617P000170002021-12-27 2:21PM EDT17.004.002.325.850.00-1057190.72%
VALE220617P000180002022-01-05 11:29AM EDT18.004.553.107.35-0.80-14.95%145216.21%
VALE220617P000190002021-12-27 1:37PM EDT19.005.884.008.250.00-12226.76%
VALE220617P000200002021-12-10 10:48AM EDT20.007.484.950.000.00-2130.00%
VALE220617P000210002021-11-17 12:16PM EDT21.009.505.8010.050.00--3243.36%
VALE220617P000220002021-11-23 3:12PM EDT22.009.536.6510.850.00--2246.00%
VALE220617P000230002021-12-13 1:08AM EDT23.009.977.5012.350.00--5266.41%
VALE220617P000250002021-11-23 2:55PM EDT25.0013.209.5513.750.00-2155271.39%