Canada markets close in 6 hours 13 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.06+0.39 (+3.38%)
As of 09:46AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240419C000010002024-03-11 3:38PM EDT1.0011.8510.5011.200.00-58001,843.75%
VALE240419C000050002024-03-11 3:38PM EDT5.007.857.107.200.00-1,1600590.63%
VALE240419C000080002024-03-12 3:50PM EDT8.004.304.054.250.00--1307.81%
VALE240419C000090002024-03-12 3:32PM EDT9.003.302.333.250.00--6292.19%
VALE240419C000095002024-04-09 3:31PM EDT9.503.000.000.000.00--00.00%
VALE240419C000100002024-04-16 11:14AM EDT10.001.650.000.000.00-11230.00%
VALE240419C000105002024-04-12 1:48PM EDT10.501.590.000.000.00-150.00%
VALE240419C000110002024-04-16 12:12PM EDT11.000.700.000.000.00-431050.00%
VALE240419C000115002024-04-16 2:43PM EDT11.500.290.000.000.00-1,1211,0900.00%
VALE240419C000120002024-04-17 9:30AM EDT12.000.160.000.00+0.09+450.00%1014,5980.00%
VALE240419C000125002024-04-16 3:41PM EDT12.500.020.000.000.00-29218,01512.50%
VALE240419C000130002024-04-17 9:30AM EDT13.000.050.000.00+0.04+133.33%1042,77025.00%
VALE240419C000135002024-04-15 10:38AM EDT13.500.010.000.000.00-166225.00%
VALE240419C000140002024-04-15 9:55AM EDT14.000.010.000.000.00-1328,18050.00%
VALE240419C000145002024-04-01 12:45PM EDT14.500.010.000.000.00-8981,13950.00%
VALE240419C000150002024-04-10 9:54AM EDT15.000.020.000.000.00-4016,50450.00%
VALE240419C000160002024-04-15 9:35AM EDT16.000.010.000.000.00-420,22450.00%
VALE240419C000165002024-04-09 9:30AM EDT16.500.010.000.000.00--150.00%
VALE240419C000170002024-04-01 9:30AM EDT17.000.010.000.000.00-137,99450.00%
VALE240419C000180002024-03-05 4:51PM EDT18.000.010.000.020.00-10579193.75%
VALE240419C000190002024-03-04 10:33AM EDT19.000.010.000.120.00-239284.38%
VALE240419C000200002024-03-04 2:12PM EDT20.000.010.000.010.00-15,031212.50%
VALE240419C000220002023-11-30 4:18PM EDT22.000.040.000.090.00--10335.94%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240419P000080002023-10-26 9:50AM EDT8.000.100.000.750.00-16473.44%
VALE240419P000090002024-03-11 1:11PM EDT9.000.030.000.000.00-21650.00%
VALE240419P000095002024-03-18 12:49PM EDT9.500.030.000.000.00--250.00%
VALE240419P000100002024-04-10 10:23AM EDT10.000.010.000.000.00-51,14450.00%
VALE240419P000105002024-04-10 10:23AM EDT10.500.010.000.000.00-56050.00%
VALE240419P000110002024-04-16 3:40PM EDT11.000.010.000.000.00-1,0903,85025.00%
VALE240419P000115002024-04-16 3:59PM EDT11.500.090.000.000.00-5041,25912.50%
VALE240419P000120002024-04-17 9:31AM EDT12.000.140.130.15-0.25-64.10%71821,47541.41%
VALE240419P000125002024-04-17 9:30AM EDT12.500.540.000.00-0.34-27.87%11,8430.00%
VALE240419P000130002024-04-16 3:56PM EDT13.001.370.000.000.00-18617,6730.00%
VALE240419P000135002024-04-16 3:14PM EDT13.501.820.000.000.00-120.00%
VALE240419P000140002024-04-15 1:08PM EDT14.001.970.000.000.00-2704,7260.00%
VALE240419P000145002024-03-22 3:26PM EDT14.502.250.000.000.00-100.00%
VALE240419P000150002024-04-16 3:42PM EDT15.003.370.000.000.00-1611,9320.00%
VALE240419P000160002024-03-26 2:50PM EDT16.003.900.000.000.00-3,7401,5000.00%
VALE240419P000170002024-03-18 10:11AM EDT17.004.950.000.000.00-100.00%
VALE240419P000180002024-03-11 10:18AM EDT18.005.645.655.750.00-10000.00%
VALE240419P000190002024-03-06 12:51PM EDT19.006.007.157.250.00-10396.88%
VALE240419P000200002024-03-13 3:36PM EDT20.007.657.958.000.00-3,5600287.50%
VALE240419P000220002024-01-25 11:57AM EDT22.008.227.9010.350.00-11539.84%
VALE240419P000240002024-03-05 3:32PM EDT24.0011.2512.0012.400.00--0525.78%
VALE240419P000250002024-03-06 12:52PM EDT25.0012.0013.1513.250.00-10546.88%