VALE - Vale S.A.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230602C00010000 | 2023-05-23 9:48AM EDT | 10.00 | 3.40 | 3.20 | 3.35 | +3.40 | - | - | 1 | 112.50% |
| VALE230602C00011000 | 2023-05-16 9:31AM EDT | 11.00 | 3.06 | 2.20 | 2.37 | 0.00 | - | 2 | 2 | 85.94% |
| VALE230602C00012000 | 2023-05-26 9:33AM EDT | 12.00 | 1.36 | 1.23 | 1.36 | +0.39 | +40.21% | 5 | 11 | 56.25% |
| VALE230602C00012500 | 2023-05-26 2:37PM EDT | 12.50 | 0.87 | 0.80 | 0.89 | +0.27 | +45.00% | 5 | 1 | 51.17% |
| VALE230602C00013000 | 2023-05-26 3:12PM EDT | 13.00 | 0.45 | 0.40 | 0.45 | +0.22 | +95.65% | 62 | 75 | 44.92% |
| VALE230602C00013500 | 2023-05-26 3:57PM EDT | 13.50 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 372 | 154 | 39.84% |
| VALE230602C00014000 | 2023-05-26 3:24PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 122 | 511 | 42.19% |
| VALE230602C00014500 | 2023-05-25 9:48AM EDT | 14.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 650 | 52.34% |
| VALE230602C00015000 | 2023-05-26 12:13PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 366 | 57.81% |
| VALE230602C00015500 | 2023-05-23 12:45PM EDT | 15.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 1,323 | 75.00% |
| VALE230602C00016000 | 2023-05-25 2:33PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 248 | 96.09% |
| VALE230602C00016500 | 2023-04-28 12:58PM EDT | 16.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| VALE230602C00017000 | 2023-04-24 3:17PM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 104.69% |
| VALE230602C00017500 | 2023-05-23 11:39AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
| VALE230602C00018000 | 2023-04-28 2:04PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 114.06% |
| VALE230602C00018500 | 2023-04-27 10:21AM EDT | 18.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 162.50% |
| VALE230602C00019000 | 2023-04-18 11:01AM EDT | 19.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 250 | 176.56% |
| VALE230602C00020000 | 2023-04-17 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230602P00011000 | 2023-05-23 10:17AM EDT | 11.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 73.44% |
| VALE230602P00011500 | 2023-05-09 12:07PM EDT | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 53.13% |
| VALE230602P00012000 | 2023-05-26 9:40AM EDT | 12.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 1 | 8 | 50.00% |
| VALE230602P00012500 | 2023-05-26 3:58PM EDT | 12.50 | 0.04 | 0.03 | 0.07 | -0.09 | -69.23% | 32 | 170 | 47.66% |
| VALE230602P00013000 | 2023-05-26 3:54PM EDT | 13.00 | 0.14 | 0.13 | 0.17 | -0.22 | -61.11% | 113 | 1,303 | 41.80% |
| VALE230602P00013500 | 2023-05-26 3:52PM EDT | 13.50 | 0.38 | 0.33 | 0.40 | -0.31 | -44.93% | 16 | 842 | 38.28% |
| VALE230602P00014000 | 2023-05-26 2:49PM EDT | 14.00 | 0.76 | 0.71 | 0.81 | -0.37 | -32.74% | 1 | 467 | 44.14% |
| VALE230602P00014500 | 2023-05-25 10:17AM EDT | 14.50 | 1.53 | 1.19 | 1.30 | 0.00 | - | 1 | 71 | 58.59% |
| VALE230602P00015000 | 2023-05-18 12:41PM EDT | 15.00 | 1.20 | 1.67 | 1.82 | 0.00 | - | 3 | 12 | 79.69% |
| VALE230602P00015500 | 2023-04-19 11:51AM EDT | 15.50 | 1.02 | 1.58 | 1.75 | 0.00 | - | - | 11 | 0.00% |
| VALE230602P00016000 | 2023-05-17 3:23PM EDT | 16.00 | 1.89 | 2.66 | 2.83 | 0.00 | - | 2 | 1 | 65.63% |
| VALE230602P00016500 | 2023-05-17 12:36PM EDT | 16.50 | 2.37 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 112.50% |
© 2023 Yahoo. All rights reserved.